Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.66 | 12.73 | 12.62 | 12.71 | 307,657 | +0.06(+0.46%) |
May 30, 2017 | 12.69 | 12.76 | 12.63 | 12.66 | 208,186 | -0.04(-0.35%) |
May 26, 2017 | 12.87 | 12.87 | 12.61 | 12.70 | 329,017 | -0.16(-1.24%) |
May 25, 2017 | 12.80 | 12.92 | 12.74 | 12.86 | 282,724 | +0.08(+0.60%) |
May 24, 2017 | 12.85 | 12.94 | 12.76 | 12.78 | 221,646 | -0.03(-0.20%) |
May 23, 2017 | 12.78 | 12.92 | 12.77 | 12.81 | 249,942 | +0.02(+0.15%) |
May 22, 2017 | 12.73 | 12.83 | 12.69 | 12.79 | 299,444 | +0.06(+0.50%) |
May 19, 2017 | 12.77 | 12.83 | 12.69 | 12.73 | 235,049 | +0.00(+0.00%) |
May 18, 2017 | 12.61 | 12.76 | 12.58 | 12.73 | 286,286 | +0.12(+0.91%) |
May 17, 2017 | 12.50 | 12.75 | 12.46 | 12.61 | 485,483 | +0.09(+0.72%) |
May 16, 2017 | 12.58 | 12.64 | 12.44 | 12.52 | 228,311 | -0.07(-0.56%) |
May 15, 2017 | 12.70 | 12.74 | 12.57 | 12.59 | 329,043 | -0.06(-0.51%) |
May 12, 2017 | 12.52 | 12.67 | 12.47 | 12.66 | 527,620 | +0.18(+1.44%) |
May 11, 2017 | 12.58 | 12.58 | 12.40 | 12.48 | 379,293 | -0.14(-1.12%) |
May 10, 2017 | 12.46 | 12.68 | 12.42 | 12.62 | 209,971 | +0.15(+1.23%) |
May 09, 2017 | 12.64 | 12.72 | 12.35 | 12.46 | 249,242 | -0.15(-1.17%) |
May 08, 2017 | 12.73 | 12.83 | 12.60 | 12.61 | 245,686 | -0.10(-0.76%) |
May 05, 2017 | 12.65 | 12.76 | 12.59 | 12.71 | 405,580 | +0.12(+0.92%) |
May 04, 2017 | 12.67 | 12.71 | 12.48 | 12.59 | 326,853 | -0.11(-0.86%) |
May 03, 2017 | 12.91 | 12.91 | 12.64 | 12.70 | 328,192 | -0.19(-1.49%) |
May 02, 2017 | 12.94 | 13.01 | 12.84 | 12.89 | 191,769 | -0.06(-0.44%) |
May 01, 2017 | 12.92 | 13.00 | 12.85 | 12.95 | 204,964 | +0.07(+0.55%) |
Apr 28, 2017 | 13.00 | 13.00 | 12.77 | 12.88 | 316,715 | -0.11(-0.84%) |
Apr 27, 2017 | 12.97 | 13.05 | 12.89 | 12.99 | 291,580 | +0.06(+0.45%) |
Apr 26, 2017 | 13.07 | 13.12 | 12.92 | 12.93 | 340,615 | -0.14(-1.08%) |
Apr 25, 2017 | 13.05 | 13.15 | 13.03 | 13.07 | 308,638 | +0.02(+0.15%) |
Apr 24, 2017 | 13.33 | 13.35 | 13.00 | 13.05 | 387,599 | -0.19(-1.40%) |
Apr 21, 2017 | 13.22 | 13.42 | 13.17 | 13.24 | 399,492 | +0.00(+0.00%) |
Apr 20, 2017 | 13.35 | 13.43 | 13.17 | 13.24 | 460,352 | -0.12(-0.91%) |
Apr 19, 2017 | 13.51 | 13.53 | 13.30 | 13.36 | 527,802 | -0.16(-1.18%) |
Apr 18, 2017 | 13.57 | 13.67 | 13.47 | 13.52 | 456,322 | -0.05(-0.38%) |
Apr 17, 2017 | 13.41 | 13.65 | 13.34 | 13.57 | 1,013,279 | +0.22(+1.68%) |
Apr 13, 2017 | 13.58 | 13.63 | 13.33 | 13.35 | 344,770 | -0.26(-1.93%) |
Apr 12, 2017 | 13.60 | 13.65 | 13.54 | 13.61 | 393,317 | -0.02(-0.14%) |
Apr 11, 2017 | 13.32 | 13.69 | 13.32 | 13.63 | 634,245 | +0.32(+2.40%) |
Apr 10, 2017 | 13.22 | 13.34 | 13.15 | 13.31 | 308,740 | +0.06(+0.43%) |
Apr 07, 2017 | 12.98 | 13.34 | 12.94 | 13.25 | 836,910 | +0.30(+2.32%) |
Apr 06, 2017 | 12.77 | 13.02 | 12.73 | 12.95 | 625,806 | +0.19(+1.50%) |
Apr 05, 2017 | 12.76 | 12.96 | 12.76 | 12.76 | 332,124 | -0.01(-0.05%) |
Apr 04, 2017 | 12.74 | 12.96 | 12.70 | 12.76 | 459,079 | +0.02(+0.15%) |
Apr 03, 2017 | 12.71 | 12.80 | 12.64 | 12.74 | 480,883 | +0.08(+0.61%) |
Mar 31, 2017 | 12.53 | 12.75 | 12.53 | 12.67 | 432,373 | +0.13(+1.07%) |
Mar 30, 2017 | 12.48 | 12.56 | 12.41 | 12.53 | 428,069 | +0.07(+0.56%) |
Mar 29, 2017 | 12.35 | 12.48 | 12.31 | 12.46 | 320,645 | +0.10(+0.83%) |
Mar 28, 2017 | 12.30 | 12.39 | 12.26 | 12.36 | 323,823 | +0.04(+0.31%) |
Mar 27, 2017 | 12.38 | 12.50 | 12.21 | 12.32 | 463,433 | -0.12(-0.93%) |
Mar 24, 2017 | 12.50 | 12.59 | 12.41 | 12.44 | 550,518 | -0.02(-0.15%) |
Mar 23, 2017 | 12.53 | 12.67 | 12.41 | 12.46 | 1,408,771 | -0.03(-0.21%) |
Mar 22, 2017 | 12.46 | 12.55 | 12.35 | 12.48 | 4,942,979 | -0.15(-1.17%) |
Mar 21, 2017 | 12.54 | 12.71 | 12.45 | 12.63 | 426,503 | +0.10(+0.82%) |
Mar 20, 2017 | 12.59 | 12.71 | 12.46 | 12.53 | 255,245 | -0.05(-0.41%) |
Mar 17, 2017 | 12.54 | 12.63 | 12.50 | 12.58 | 362,788 | +0.05(+0.41%) |
Mar 16, 2017 | 12.48 | 12.58 | 12.48 | 12.53 | 301,036 | +0.03(+0.26%) |
Mar 15, 2017 | 12.37 | 12.59 | 12.35 | 12.50 | 201,607 | +0.15(+1.24%) |
Mar 14, 2017 | 12.41 | 12.45 | 12.33 | 12.34 | 148,746 | -0.08(-0.62%) |
Mar 13, 2017 | 12.48 | 12.50 | 12.35 | 12.42 | 173,831 | -0.01(-0.10%) |
Mar 10, 2017 | 12.59 | 12.60 | 12.34 | 12.43 | 183,476 | -0.03(-0.26%) |
Mar 09, 2017 | 12.69 | 12.77 | 12.44 | 12.46 | 201,488 | -0.20(-1.62%) |
Mar 08, 2017 | 12.99 | 13.00 | 12.67 | 12.67 | 201,404 | -0.31(-2.37%) |
Mar 07, 2017 | 12.99 | 13.13 | 12.85 | 12.98 | 246,038 | -0.04(-0.34%) |
Mar 06, 2017 | 13.01 | 13.14 | 12.94 | 13.02 | 215,990 | -0.09(-0.68%) |
Mar 03, 2017 | 13.14 | 13.19 | 12.87 | 13.11 | 264,628 | +0.00(+0.00%) |
Mar 02, 2017 | 13.22 | 13.22 | 13.01 | 13.11 | 243,762 | -0.05(-0.39%) |