Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.27 | 13.28 | 13.22 | 13.28 | 268,409 | +0.01(+0.10%) |
May 30, 2017 | 13.27 | 13.28 | 13.23 | 13.27 | 242,684 | +0.00(+0.03%) |
May 26, 2017 | 13.26 | 13.27 | 13.23 | 13.27 | 322,753 | +0.03(+0.20%) |
May 25, 2017 | 13.20 | 13.25 | 13.11 | 13.24 | 572,190 | +0.04(+0.34%) |
May 24, 2017 | 13.19 | 13.22 | 13.16 | 13.19 | 259,542 | +0.04(+0.34%) |
May 23, 2017 | 13.11 | 13.19 | 13.11 | 13.15 | 246,532 | +0.04(+0.29%) |
May 22, 2017 | 13.09 | 13.14 | 13.07 | 13.11 | 391,219 | +0.02(+0.19%) |
May 19, 2017 | 13.12 | 13.12 | 13.06 | 13.09 | 189,181 | +0.03(+0.24%) |
May 18, 2017 | 13.00 | 13.07 | 12.98 | 13.06 | 294,425 | +0.06(+0.48%) |
May 17, 2017 | 13.08 | 13.10 | 12.99 | 12.99 | 484,377 | -0.11(-0.85%) |
May 16, 2017 | 13.14 | 13.15 | 13.10 | 13.11 | 263,179 | -0.02(-0.14%) |
May 15, 2017 | 13.15 | 13.15 | 13.07 | 13.12 | 345,781 | -0.02(-0.14%) |
May 12, 2017 | 13.17 | 13.17 | 13.11 | 13.14 | 412,343 | -0.01(-0.10%) |
May 11, 2017 | 13.17 | 13.18 | 13.10 | 13.15 | 412,618 | +0.00(+0.00%) |
May 10, 2017 | 13.13 | 13.18 | 13.02 | 13.15 | 574,364 | -0.02(-0.14%) |
May 09, 2017 | 13.13 | 13.19 | 13.13 | 13.17 | 424,781 | +0.06(+0.45%) |
May 08, 2017 | 13.13 | 13.13 | 13.09 | 13.11 | 398,404 | -0.01(-0.07%) |
May 05, 2017 | 13.10 | 13.14 | 13.08 | 13.12 | 445,413 | +0.05(+0.37%) |
May 04, 2017 | 13.11 | 13.12 | 13.01 | 13.07 | 366,063 | -0.03(-0.24%) |
May 03, 2017 | 13.10 | 13.13 | 13.06 | 13.11 | 534,993 | +0.03(+0.24%) |
May 02, 2017 | 13.05 | 13.09 | 13.02 | 13.07 | 503,764 | +0.07(+0.55%) |
May 01, 2017 | 12.98 | 13.01 | 12.98 | 13.00 | 389,809 | +0.02(+0.17%) |
Apr 28, 2017 | 13.00 | 13.01 | 12.98 | 12.98 | 310,829 | +0.00(+0.00%) |
Apr 27, 2017 | 12.95 | 13.01 | 12.95 | 12.98 | 241,094 | +0.03(+0.24%) |
Apr 26, 2017 | 12.98 | 12.99 | 12.93 | 12.95 | 206,722 | -0.03(-0.21%) |
Apr 25, 2017 | 12.93 | 12.98 | 12.93 | 12.98 | 455,446 | +0.05(+0.38%) |
Apr 24, 2017 | 12.94 | 12.96 | 12.90 | 12.93 | 376,186 | +0.00(+0.03%) |
Apr 21, 2017 | 12.90 | 12.95 | 12.90 | 12.92 | 328,977 | -0.01(-0.07%) |
Apr 20, 2017 | 12.91 | 12.95 | 12.89 | 12.93 | 349,151 | +0.02(+0.17%) |
Apr 19, 2017 | 12.92 | 12.94 | 12.90 | 12.91 | 393,278 | +0.02(+0.14%) |
Apr 18, 2017 | 12.84 | 12.91 | 12.82 | 12.89 | 454,464 | +0.07(+0.52%) |
Apr 17, 2017 | 12.87 | 12.88 | 12.77 | 12.83 | 376,555 | -0.07(-0.52%) |
Apr 13, 2017 | 12.88 | 12.92 | 12.86 | 12.89 | 331,336 | +0.02(+0.17%) |
Apr 12, 2017 | 12.81 | 12.88 | 12.81 | 12.87 | 533,983 | +0.06(+0.48%) |
Apr 11, 2017 | 12.79 | 12.84 | 12.78 | 12.81 | 463,072 | +0.01(+0.11%) |
Apr 10, 2017 | 12.79 | 12.81 | 12.75 | 12.79 | 435,435 | +0.01(+0.10%) |
Apr 07, 2017 | 12.79 | 12.81 | 12.77 | 12.78 | 239,571 | -0.01(-0.10%) |
Apr 06, 2017 | 12.80 | 12.82 | 12.77 | 12.79 | 357,363 | +0.01(+0.07%) |
Apr 05, 2017 | 12.80 | 12.83 | 12.79 | 12.79 | 266,078 | -0.04(-0.28%) |
Apr 04, 2017 | 12.74 | 12.82 | 12.71 | 12.82 | 621,725 | +0.08(+0.66%) |
Apr 03, 2017 | 12.72 | 12.74 | 12.69 | 12.74 | 360,203 | +0.02(+0.14%) |
Mar 31, 2017 | 12.69 | 12.73 | 12.67 | 12.72 | 428,735 | +0.06(+0.45%) |
Mar 30, 2017 | 12.67 | 12.68 | 12.64 | 12.66 | 335,204 | +0.02(+0.17%) |
Mar 29, 2017 | 12.62 | 12.66 | 12.62 | 12.64 | 356,005 | +0.02(+0.17%) |
Mar 28, 2017 | 12.60 | 12.63 | 12.58 | 12.62 | 350,629 | +0.05(+0.42%) |
Mar 27, 2017 | 12.63 | 12.63 | 12.54 | 12.56 | 337,926 | -0.07(-0.56%) |
Mar 24, 2017 | 12.61 | 12.65 | 12.60 | 12.64 | 404,065 | -0.00(-0.03%) |
Mar 23, 2017 | 12.57 | 12.65 | 12.56 | 12.64 | 390,612 | +0.04(+0.35%) |
Mar 22, 2017 | 12.54 | 12.62 | 12.47 | 12.60 | 339,315 | +0.02(+0.17%) |
Mar 21, 2017 | 12.59 | 12.63 | 12.50 | 12.57 | 488,087 | -0.03(-0.21%) |
Mar 20, 2017 | 12.65 | 12.67 | 12.59 | 12.60 | 291,393 | -0.04(-0.31%) |
Mar 17, 2017 | 12.62 | 12.64 | 12.56 | 12.64 | 276,730 | +0.07(+0.53%) |
Mar 16, 2017 | 12.45 | 12.62 | 12.45 | 12.57 | 444,842 | +0.14(+1.10%) |
Mar 15, 2017 | 12.30 | 12.49 | 12.30 | 12.44 | 383,095 | +0.14(+1.11%) |
Mar 14, 2017 | 12.34 | 12.38 | 12.29 | 12.30 | 457,002 | -0.05(-0.43%) |
Mar 13, 2017 | 12.36 | 12.40 | 12.33 | 12.35 | 297,145 | +0.01(+0.07%) |
Mar 10, 2017 | 12.30 | 12.39 | 12.26 | 12.34 | 609,887 | +0.14(+1.16%) |
Mar 09, 2017 | 12.52 | 12.58 | 12.18 | 12.20 | 1,134,360 | -0.36(-2.87%) |
Mar 08, 2017 | 12.62 | 12.64 | 12.55 | 12.56 | 700,075 | -0.07(-0.52%) |
Mar 07, 2017 | 12.59 | 12.63 | 12.56 | 12.63 | 343,481 | +0.05(+0.42%) |
Mar 06, 2017 | 12.53 | 12.60 | 12.51 | 12.58 | 416,673 | +0.07(+0.56%) |
Mar 03, 2017 | 12.55 | 12.56 | 12.49 | 12.51 | 349,504 | -0.03(-0.24%) |
Mar 02, 2017 | 12.38 | 12.55 | 12.37 | 12.54 | 464,150 | +0.17(+1.38%) |