Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.72 | 12.92 | 12.67 | 12.88 | 136,301 | +0.18(+1.42%) |
May 30, 2017 | 12.93 | 12.93 | 12.69 | 12.70 | 130,323 | -0.28(-2.16%) |
May 26, 2017 | 13.04 | 13.04 | 12.86 | 12.98 | 83,866 | -0.04(-0.31%) |
May 25, 2017 | 13.00 | 13.08 | 12.96 | 13.02 | 103,709 | +0.01(+0.08%) |
May 24, 2017 | 12.97 | 13.07 | 12.95 | 13.01 | 139,542 | +0.02(+0.15%) |
May 23, 2017 | 12.96 | 13.13 | 12.83 | 12.99 | 153,380 | +0.02(+0.15%) |
May 22, 2017 | 12.70 | 13.02 | 12.59 | 12.97 | 154,209 | +0.24(+1.89%) |
May 19, 2017 | 12.71 | 12.87 | 12.70 | 12.73 | 208,638 | +0.02(+0.16%) |
May 18, 2017 | 12.77 | 12.77 | 12.54 | 12.71 | 192,745 | -0.07(-0.55%) |
May 17, 2017 | 13.06 | 13.06 | 12.73 | 12.78 | 161,917 | -0.42(-3.18%) |
May 16, 2017 | 13.00 | 13.24 | 12.92 | 13.20 | 235,195 | +0.21(+1.62%) |
May 15, 2017 | 12.64 | 13.05 | 12.54 | 12.99 | 304,617 | +0.41(+3.26%) |
May 12, 2017 | 12.60 | 12.71 | 12.55 | 12.58 | 184,089 | +0.00(+0.00%) |
May 11, 2017 | 12.36 | 12.84 | 11.91 | 12.58 | 199,158 | +0.01(+0.08%) |
May 10, 2017 | 12.48 | 12.75 | 12.48 | 12.57 | 157,379 | +0.05(+0.40%) |
May 09, 2017 | 12.55 | 12.65 | 12.48 | 12.52 | 323,536 | -0.07(-0.56%) |
May 08, 2017 | 12.61 | 12.72 | 12.56 | 12.59 | 124,699 | -0.04(-0.32%) |
May 05, 2017 | 12.97 | 12.97 | 12.60 | 12.63 | 169,227 | -0.33(-2.55%) |
May 04, 2017 | 12.96 | 13.12 | 12.83 | 12.96 | 204,659 | +0.16(+1.25%) |
May 03, 2017 | 12.96 | 12.96 | 12.77 | 12.80 | 113,225 | -0.16(-1.23%) |
May 02, 2017 | 12.97 | 13.11 | 12.82 | 12.96 | 135,328 | +0.01(+0.08%) |
May 01, 2017 | 12.87 | 13.07 | 12.80 | 12.95 | 121,209 | +0.08(+0.62%) |
Apr 28, 2017 | 12.92 | 12.99 | 12.77 | 12.87 | 121,545 | -0.03(-0.23%) |
Apr 27, 2017 | 13.01 | 13.07 | 12.85 | 12.90 | 127,175 | -0.06(-0.46%) |
Apr 26, 2017 | 12.76 | 13.10 | 12.76 | 12.96 | 160,551 | +0.19(+1.49%) |
Apr 25, 2017 | 12.79 | 12.94 | 12.73 | 12.77 | 111,302 | -0.01(-0.08%) |
Apr 24, 2017 | 12.90 | 12.96 | 12.75 | 12.78 | 113,638 | +0.04(+0.31%) |
Apr 21, 2017 | 12.93 | 12.95 | 12.73 | 12.74 | 118,178 | -0.22(-1.70%) |
Apr 20, 2017 | 12.88 | 13.02 | 12.85 | 12.96 | 77,136 | +0.08(+0.62%) |
Apr 19, 2017 | 12.82 | 13.02 | 12.79 | 12.88 | 76,407 | +0.10(+0.78%) |
Apr 18, 2017 | 12.75 | 12.83 | 12.51 | 12.78 | 120,647 | -0.06(-0.47%) |
Apr 17, 2017 | 12.67 | 12.87 | 12.63 | 12.84 | 64,929 | +0.16(+1.26%) |
Apr 13, 2017 | 12.71 | 12.80 | 12.60 | 12.68 | 95,831 | -0.06(-0.47%) |
Apr 12, 2017 | 12.95 | 13.11 | 12.74 | 12.74 | 178,143 | -0.27(-2.08%) |
Apr 11, 2017 | 12.94 | 13.18 | 12.85 | 13.01 | 59,862 | +0.00(+0.00%) |
Apr 10, 2017 | 12.60 | 13.06 | 12.59 | 13.01 | 152,830 | +0.28(+2.20%) |
Apr 07, 2017 | 12.60 | 12.84 | 12.60 | 12.73 | 105,726 | -0.11(-0.86%) |
Apr 06, 2017 | 12.85 | 12.96 | 12.75 | 12.84 | 114,952 | +0.00(+0.00%) |
Apr 05, 2017 | 13.04 | 13.15 | 12.79 | 12.84 | 128,426 | -0.19(-1.46%) |
Apr 04, 2017 | 13.00 | 13.14 | 12.97 | 13.03 | 68,014 | +0.05(+0.39%) |
Apr 03, 2017 | 13.00 | 13.10 | 12.96 | 12.98 | 85,888 | -0.14(-1.07%) |
Mar 31, 2017 | 13.04 | 13.23 | 13.01 | 13.12 | 103,328 | +0.08(+0.61%) |
Mar 30, 2017 | 13.18 | 13.20 | 13.01 | 13.04 | 79,590 | -0.06(-0.46%) |
Mar 29, 2017 | 13.01 | 13.20 | 13.01 | 13.10 | 88,682 | +0.02(+0.15%) |
Mar 28, 2017 | 13.04 | 13.22 | 12.94 | 13.08 | 108,161 | +0.02(+0.15%) |
Mar 27, 2017 | 12.92 | 13.14 | 12.85 | 13.06 | 91,625 | +0.06(+0.46%) |
Mar 24, 2017 | 13.10 | 13.13 | 12.93 | 13.00 | 74,843 | -0.04(-0.31%) |
Mar 23, 2017 | 13.02 | 13.14 | 12.97 | 13.04 | 102,053 | +0.06(+0.46%) |
Mar 22, 2017 | 12.96 | 13.04 | 12.85 | 12.98 | 146,245 | -0.01(-0.08%) |
Mar 21, 2017 | 13.45 | 13.45 | 12.88 | 12.99 | 171,016 | -0.37(-2.77%) |
Mar 20, 2017 | 13.44 | 13.45 | 13.12 | 13.36 | 131,596 | -0.09(-0.67%) |
Mar 17, 2017 | 13.68 | 13.69 | 13.30 | 13.45 | 166,055 | -0.16(-1.18%) |
Mar 16, 2017 | 13.85 | 13.85 | 13.53 | 13.61 | 106,606 | -0.16(-1.16%) |
Mar 15, 2017 | 13.78 | 13.85 | 13.67 | 13.77 | 144,341 | +0.02(+0.15%) |
Mar 14, 2017 | 13.90 | 13.96 | 13.59 | 13.75 | 133,230 | -0.18(-1.29%) |
Mar 13, 2017 | 13.80 | 14.14 | 13.67 | 13.93 | 412,169 | +0.12(+0.87%) |
Mar 10, 2017 | 13.75 | 14.10 | 13.29 | 13.81 | 472,795 | +0.51(+3.83%) |
Mar 09, 2017 | 13.47 | 13.61 | 12.50 | 13.30 | 456,048 | +0.09(+0.68%) |
Mar 08, 2017 | 13.52 | 13.52 | 13.08 | 13.21 | 219,335 | -0.17(-1.27%) |
Mar 07, 2017 | 13.51 | 13.57 | 13.31 | 13.38 | 154,892 | -0.06(-0.45%) |
Mar 06, 2017 | 13.70 | 13.70 | 13.34 | 13.44 | 163,775 | -0.27(-1.97%) |
Mar 03, 2017 | 13.85 | 14.02 | 13.59 | 13.71 | 170,066 | -0.23(-1.65%) |
Mar 02, 2017 | 13.87 | 14.12 | 13.82 | 13.94 | 180,823 | +0.00(+0.00%) |