Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.41 | 13.43 | 13.29 | 13.39 | 1,766,392 | +0.02(+0.16%) |
May 30, 2017 | 13.42 | 13.45 | 13.34 | 13.37 | 1,014,115 | -0.04(-0.27%) |
May 26, 2017 | 13.37 | 13.42 | 13.33 | 13.40 | 600,234 | +0.03(+0.21%) |
May 25, 2017 | 13.57 | 13.61 | 13.34 | 13.37 | 1,144,465 | -0.18(-1.31%) |
May 24, 2017 | 13.44 | 13.55 | 13.40 | 13.55 | 1,590,725 | +0.17(+1.28%) |
May 23, 2017 | 13.46 | 13.48 | 13.36 | 13.38 | 1,107,548 | -0.01(-0.05%) |
May 22, 2017 | 13.38 | 13.51 | 13.36 | 13.39 | 1,129,530 | +0.03(+0.21%) |
May 19, 2017 | 13.32 | 13.45 | 13.27 | 13.36 | 941,714 | +0.06(+0.48%) |
May 18, 2017 | 13.10 | 13.35 | 13.04 | 13.30 | 2,655,292 | +0.27(+2.08%) |
May 17, 2017 | 13.14 | 13.16 | 12.99 | 13.03 | 2,209,772 | -0.15(-1.13%) |
May 16, 2017 | 13.25 | 13.32 | 13.16 | 13.18 | 1,567,698 | -0.08(-0.59%) |
May 15, 2017 | 13.16 | 13.33 | 13.15 | 13.25 | 1,240,216 | +0.12(+0.92%) |
May 12, 2017 | 13.23 | 13.24 | 13.10 | 13.13 | 961,799 | -0.11(-0.86%) |
May 11, 2017 | 13.20 | 13.25 | 13.01 | 13.25 | 1,903,255 | +0.01(+0.05%) |
May 10, 2017 | 13.23 | 13.30 | 13.16 | 13.24 | 1,199,079 | +0.01(+0.05%) |
May 09, 2017 | 13.40 | 13.42 | 13.17 | 13.23 | 1,344,582 | -0.13(-0.96%) |
May 08, 2017 | 13.62 | 13.62 | 13.30 | 13.36 | 1,443,151 | -0.27(-1.98%) |
May 05, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 1,367,799 | +0.12(+0.89%) |
May 04, 2017 | 13.51 | 13.52 | 13.37 | 13.51 | 1,351,644 | +0.00(+0.00%) |
May 03, 2017 | 13.52 | 13.54 | 13.41 | 13.51 | 1,361,257 | -0.01(-0.05%) |
May 02, 2017 | 13.45 | 13.53 | 13.40 | 13.52 | 1,154,782 | +0.07(+0.53%) |
May 01, 2017 | 13.37 | 13.51 | 13.31 | 13.45 | 1,036,877 | +0.12(+0.91%) |
Apr 28, 2017 | 13.69 | 13.69 | 13.31 | 13.32 | 1,939,204 | -0.34(-2.50%) |
Apr 27, 2017 | 13.75 | 13.80 | 13.64 | 13.67 | 1,114,180 | -0.04(-0.26%) |
Apr 26, 2017 | 13.65 | 13.79 | 13.61 | 13.70 | 1,110,789 | +0.03(+0.21%) |
Apr 25, 2017 | 13.61 | 13.72 | 13.59 | 13.67 | 1,125,667 | +0.09(+0.68%) |
Apr 24, 2017 | 13.60 | 13.60 | 13.38 | 13.58 | 1,415,412 | +0.04(+0.31%) |
Apr 21, 2017 | 13.58 | 13.59 | 13.50 | 13.54 | 925,020 | -0.04(-0.26%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.45 | 13.57 | 1,017,194 | +0.01(+0.10%) |
Apr 19, 2017 | 13.50 | 13.60 | 13.43 | 13.56 | 1,139,972 | +0.10(+0.74%) |
Apr 18, 2017 | 13.53 | 13.57 | 13.41 | 13.46 | 1,063,869 | -0.08(-0.58%) |
Apr 17, 2017 | 13.52 | 13.55 | 13.46 | 13.54 | 1,059,194 | +0.07(+0.53%) |
Apr 13, 2017 | 13.48 | 13.51 | 13.43 | 13.47 | 741,316 | -0.03(-0.21%) |
Apr 12, 2017 | 13.56 | 13.59 | 13.46 | 13.50 | 1,248,315 | -0.05(-0.37%) |
Apr 11, 2017 | 13.49 | 13.58 | 13.46 | 13.55 | 862,774 | +0.06(+0.42%) |
Apr 10, 2017 | 13.36 | 13.50 | 13.36 | 13.49 | 1,182,070 | +0.11(+0.85%) |
Apr 07, 2017 | 13.50 | 13.51 | 13.37 | 13.38 | 1,386,052 | -0.12(-0.89%) |
Apr 06, 2017 | 13.34 | 13.50 | 13.30 | 13.50 | 1,221,716 | +0.14(+1.06%) |
Apr 05, 2017 | 13.48 | 13.51 | 13.34 | 13.35 | 1,981,722 | -0.05(-0.37%) |
Apr 04, 2017 | 13.44 | 13.48 | 13.35 | 13.40 | 1,006,036 | -0.05(-0.37%) |
Apr 03, 2017 | 13.50 | 13.51 | 13.38 | 13.45 | 1,278,216 | -0.06(-0.47%) |
Mar 31, 2017 | 13.43 | 13.52 | 13.40 | 13.52 | 1,713,126 | +0.08(+0.63%) |
Mar 30, 2017 | 13.24 | 13.44 | 13.19 | 13.43 | 1,381,566 | +0.21(+1.60%) |
Mar 29, 2017 | 13.09 | 13.22 | 13.05 | 13.22 | 1,380,689 | +0.13(+0.97%) |
Mar 28, 2017 | 13.06 | 13.13 | 13.00 | 13.09 | 1,358,791 | +0.04(+0.27%) |
Mar 27, 2017 | 13.12 | 13.17 | 12.99 | 13.06 | 1,897,272 | -0.06(-0.43%) |
Mar 24, 2017 | 13.12 | 13.17 | 13.05 | 13.12 | 1,214,406 | +0.00(+0.00%) |
Mar 23, 2017 | 13.11 | 13.33 | 13.11 | 13.12 | 1,539,014 | +0.00(+0.00%) |
Mar 22, 2017 | 13.21 | 13.21 | 13.04 | 13.12 | 1,609,351 | -0.05(-0.37%) |
Mar 21, 2017 | 13.43 | 13.43 | 13.15 | 13.17 | 1,382,985 | -0.18(-1.32%) |
Mar 20, 2017 | 13.46 | 13.48 | 13.27 | 13.34 | 1,087,896 | -0.08(-0.58%) |
Mar 17, 2017 | 13.42 | 13.46 | 13.38 | 13.42 | 1,782,878 | +0.00(+0.00%) |
Mar 16, 2017 | 13.41 | 13.50 | 13.38 | 13.42 | 1,033,985 | +0.01(+0.05%) |
Mar 15, 2017 | 13.28 | 13.46 | 13.26 | 13.41 | 1,362,821 | +0.20(+1.49%) |
Mar 14, 2017 | 13.21 | 13.26 | 13.14 | 13.21 | 682,749 | +0.01(+0.05%) |
Mar 13, 2017 | 13.17 | 13.27 | 13.12 | 13.21 | 1,241,808 | +0.05(+0.37%) |
Mar 10, 2017 | 13.29 | 13.33 | 13.05 | 13.16 | 1,006,702 | -0.03(-0.21%) |
Mar 09, 2017 | 13.30 | 13.35 | 13.14 | 13.19 | 1,578,755 | -0.08(-0.58%) |
Mar 08, 2017 | 13.41 | 13.48 | 13.22 | 13.26 | 1,863,470 | -0.21(-1.57%) |
Mar 07, 2017 | 13.39 | 13.53 | 13.36 | 13.47 | 1,976,081 | +0.09(+0.68%) |
Mar 06, 2017 | 13.38 | 13.48 | 13.31 | 13.38 | 1,961,925 | -0.04(-0.26%) |
Mar 03, 2017 | 13.66 | 13.73 | 13.36 | 13.42 | 2,540,612 | -0.42(-3.00%) |
Mar 02, 2017 | 13.86 | 13.91 | 13.78 | 13.83 | 1,314,959 | -0.10(-0.71%) |