Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.19 | 13.31 | 13.19 | 13.30 | 52,860 | +0.07(+0.53%) |
May 30, 2017 | 13.38 | 13.38 | 13.21 | 13.23 | 25,160 | -0.05(-0.41%) |
May 26, 2017 | 13.36 | 13.36 | 13.23 | 13.29 | 61,005 | +0.07(+0.57%) |
May 25, 2017 | 13.16 | 13.26 | 13.10 | 13.21 | 34,010 | +0.12(+0.92%) |
May 24, 2017 | 13.04 | 13.19 | 13.04 | 13.09 | 30,037 | +0.03(+0.23%) |
May 23, 2017 | 13.13 | 13.24 | 13.05 | 13.06 | 37,020 | -0.07(-0.53%) |
May 22, 2017 | 12.99 | 13.15 | 12.97 | 13.13 | 42,316 | +0.07(+0.54%) |
May 19, 2017 | 13.04 | 13.11 | 13.04 | 13.06 | 19,323 | +0.06(+0.46%) |
May 18, 2017 | 13.00 | 13.06 | 12.72 | 13.00 | 34,425 | -0.02(-0.15%) |
May 17, 2017 | 13.20 | 13.20 | 13.02 | 13.02 | 71,776 | -0.20(-1.51%) |
May 16, 2017 | 12.96 | 13.28 | 12.96 | 13.22 | 18,362 | -0.05(-0.41%) |
May 15, 2017 | 13.10 | 13.33 | 13.10 | 13.28 | 22,457 | +0.14(+1.10%) |
May 12, 2017 | 13.04 | 13.13 | 12.93 | 13.13 | 10,471 | +0.14(+1.08%) |
May 11, 2017 | 13.15 | 13.15 | 12.98 | 12.99 | 68,187 | -0.15(-1.18%) |
May 10, 2017 | 13.03 | 13.16 | 12.95 | 13.14 | 14,806 | +0.18(+1.43%) |
May 09, 2017 | 12.95 | 12.98 | 12.94 | 12.96 | 32,205 | +0.14(+1.09%) |
May 08, 2017 | 12.85 | 12.86 | 12.79 | 12.82 | 17,540 | +0.06(+0.47%) |
May 05, 2017 | 12.66 | 12.79 | 12.66 | 12.76 | 7,905 | -0.04(-0.31%) |
May 04, 2017 | 12.89 | 12.89 | 12.79 | 12.80 | 38,943 | -0.19(-1.46%) |
May 03, 2017 | 13.05 | 13.05 | 12.92 | 12.99 | 18,938 | -0.08(-0.61%) |
May 02, 2017 | 13.10 | 13.10 | 13.01 | 13.07 | 20,883 | -0.07(-0.57%) |
May 01, 2017 | 13.04 | 13.19 | 13.04 | 13.14 | 25,307 | +0.04(+0.34%) |
Apr 28, 2017 | 12.98 | 13.10 | 12.98 | 13.10 | 15,784 | +0.05(+0.41%) |
Apr 27, 2017 | 13.05 | 13.10 | 13.04 | 13.05 | 22,056 | -0.16(-1.24%) |
Apr 26, 2017 | 13.23 | 13.25 | 13.17 | 13.21 | 13,235 | +0.05(+0.38%) |
Apr 25, 2017 | 13.09 | 13.17 | 13.09 | 13.16 | 25,442 | +0.29(+2.25%) |
Apr 24, 2017 | 12.88 | 12.90 | 12.87 | 12.87 | 19,380 | +0.06(+0.47%) |
Apr 21, 2017 | 12.74 | 12.82 | 12.71 | 12.81 | 17,721 | +0.07(+0.55%) |
Apr 20, 2017 | 12.72 | 12.75 | 12.72 | 12.74 | 21,681 | +0.17(+1.35%) |
Apr 19, 2017 | 12.51 | 12.66 | 12.51 | 12.57 | 27,263 | -0.07(-0.55%) |
Apr 18, 2017 | 12.74 | 12.74 | 12.60 | 12.64 | 104,222 | -0.23(-1.79%) |
Apr 17, 2017 | 12.67 | 12.87 | 12.67 | 12.87 | 35,890 | +0.02(+0.19%) |
Apr 13, 2017 | 12.80 | 12.91 | 12.80 | 12.85 | 17,070 | -0.00(-0.04%) |
Apr 12, 2017 | 13.00 | 13.00 | 12.81 | 12.85 | 37,868 | +0.13(+1.02%) |
Apr 11, 2017 | 12.90 | 12.90 | 12.72 | 12.72 | 20,296 | -0.20(-1.55%) |
Apr 10, 2017 | 12.95 | 12.97 | 12.91 | 12.92 | 51,942 | +0.00(+0.00%) |
Apr 07, 2017 | 12.92 | 12.95 | 12.92 | 12.92 | 28,117 | -0.05(-0.39%) |
Apr 06, 2017 | 13.01 | 13.01 | 12.92 | 12.97 | 52,497 | -0.22(-1.67%) |
Apr 05, 2017 | 13.15 | 13.20 | 13.08 | 13.19 | 18,053 | +0.06(+0.46%) |
Apr 04, 2017 | 13.01 | 13.15 | 13.01 | 13.13 | 15,462 | +0.03(+0.19%) |
Apr 03, 2017 | 12.99 | 13.38 | 12.99 | 13.11 | 14,935 | +0.01(+0.08%) |
Mar 31, 2017 | 12.92 | 13.11 | 12.92 | 13.10 | 27,474 | -0.14(-1.06%) |
Mar 30, 2017 | 13.29 | 13.29 | 13.10 | 13.23 | 43,328 | -0.07(-0.49%) |
Mar 29, 2017 | 13.19 | 13.37 | 13.19 | 13.30 | 12,692 | -0.04(-0.30%) |
Mar 28, 2017 | 13.05 | 13.35 | 13.05 | 13.34 | 18,012 | +0.08(+0.60%) |
Mar 27, 2017 | 13.20 | 13.26 | 13.11 | 13.26 | 14,834 | +0.03(+0.23%) |
Mar 24, 2017 | 13.41 | 13.41 | 13.23 | 13.23 | 33,854 | -0.15(-1.12%) |
Mar 23, 2017 | 13.27 | 13.40 | 13.24 | 13.38 | 26,659 | +0.13(+0.98%) |
Mar 22, 2017 | 12.99 | 13.29 | 12.99 | 13.25 | 12,509 | +0.04(+0.26%) |
Mar 21, 2017 | 13.27 | 13.40 | 13.21 | 13.21 | 21,805 | -0.14(-1.09%) |
Mar 20, 2017 | 13.30 | 13.45 | 13.29 | 13.36 | 200,741 | +0.06(+0.45%) |
Mar 17, 2017 | 13.35 | 13.35 | 13.20 | 13.30 | 23,461 | -0.05(-0.37%) |
Mar 16, 2017 | 13.31 | 13.40 | 13.31 | 13.35 | 29,946 | +0.17(+1.29%) |
Mar 15, 2017 | 12.91 | 13.23 | 12.91 | 13.18 | 25,013 | +0.13(+1.00%) |
Mar 14, 2017 | 12.94 | 13.05 | 12.94 | 13.05 | 28,544 | +0.07(+0.54%) |
Mar 13, 2017 | 12.81 | 13.02 | 12.81 | 12.98 | 53,719 | +0.35(+2.77%) |
Mar 10, 2017 | 12.55 | 12.71 | 12.55 | 12.63 | 27,558 | +0.03(+0.24%) |
Mar 09, 2017 | 12.60 | 12.63 | 12.54 | 12.60 | 68,356 | -0.23(-1.79%) |
Mar 08, 2017 | 12.80 | 12.91 | 12.80 | 12.83 | 18,391 | -0.02(-0.16%) |
Mar 07, 2017 | 12.73 | 12.89 | 12.72 | 12.85 | 16,588 | +0.12(+0.90%) |
Mar 06, 2017 | 12.66 | 12.79 | 12.66 | 12.73 | 24,016 | -0.01(-0.04%) |
Mar 03, 2017 | 12.59 | 12.77 | 12.59 | 12.74 | 31,252 | -0.04(-0.27%) |
Mar 02, 2017 | 12.79 | 12.82 | 12.75 | 12.78 | 43,998 | -0.29(-2.18%) |