Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.50 | 12.80 | 12.50 | 12.65 | 58,711 | +0.24(+1.92%) |
May 30, 2017 | 12.54 | 12.54 | 12.28 | 12.41 | 80,755 | -0.13(-1.03%) |
May 26, 2017 | 12.63 | 12.63 | 12.41 | 12.54 | 45,685 | -0.10(-0.82%) |
May 25, 2017 | 12.69 | 12.69 | 12.60 | 12.64 | 54,525 | -0.09(-0.68%) |
May 24, 2017 | 12.73 | 12.82 | 12.62 | 12.73 | 45,600 | -0.04(-0.34%) |
May 23, 2017 | 12.90 | 12.94 | 12.77 | 12.77 | 36,244 | +0.00(+0.00%) |
May 22, 2017 | 12.73 | 12.86 | 12.69 | 12.77 | 36,887 | +0.04(+0.34%) |
May 19, 2017 | 12.86 | 12.97 | 12.72 | 12.73 | 45,047 | -0.13(-1.00%) |
May 18, 2017 | 12.64 | 12.95 | 12.64 | 12.86 | 57,024 | +0.17(+1.36%) |
May 17, 2017 | 12.26 | 12.69 | 12.24 | 12.69 | 48,633 | +0.43(+3.51%) |
May 16, 2017 | 12.13 | 12.34 | 12.04 | 12.26 | 63,749 | +0.13(+1.06%) |
May 15, 2017 | 12.34 | 12.43 | 12.05 | 12.13 | 102,954 | -0.21(-1.74%) |
May 12, 2017 | 12.60 | 12.60 | 12.13 | 12.34 | 113,128 | -0.09(-0.69%) |
May 11, 2017 | 12.47 | 12.56 | 12.39 | 12.43 | 75,070 | +0.00(+0.00%) |
May 10, 2017 | 12.77 | 12.77 | 12.39 | 12.43 | 60,600 | -0.34(-2.69%) |
May 09, 2017 | 12.77 | 12.85 | 12.52 | 12.77 | 38,861 | +0.09(+0.68%) |
May 08, 2017 | 12.77 | 12.86 | 12.69 | 12.69 | 26,540 | -0.13(-1.01%) |
May 05, 2017 | 12.86 | 12.90 | 12.77 | 12.82 | 25,635 | -0.04(-0.33%) |
May 04, 2017 | 12.90 | 12.90 | 12.77 | 12.86 | 47,305 | +0.04(+0.34%) |
May 03, 2017 | 12.73 | 12.86 | 12.69 | 12.82 | 35,173 | -0.09(-0.67%) |
May 02, 2017 | 12.82 | 12.95 | 12.72 | 12.90 | 45,114 | +0.13(+1.01%) |
May 01, 2017 | 12.90 | 12.90 | 12.47 | 12.77 | 109,686 | -0.09(-0.67%) |
Apr 28, 2017 | 12.82 | 12.95 | 12.82 | 12.86 | 46,212 | -0.04(-0.33%) |
Apr 27, 2017 | 12.99 | 12.99 | 12.77 | 12.90 | 63,310 | +0.00(+0.00%) |
Apr 26, 2017 | 12.82 | 13.25 | 12.82 | 12.90 | 51,396 | +0.04(+0.33%) |
Apr 25, 2017 | 12.95 | 13.07 | 12.82 | 12.86 | 68,757 | -0.09(-0.66%) |
Apr 24, 2017 | 13.20 | 13.25 | 12.90 | 12.95 | 64,724 | -0.22(-1.63%) |
Apr 21, 2017 | 13.20 | 13.25 | 13.12 | 13.16 | 43,656 | -0.04(-0.33%) |
Apr 20, 2017 | 13.20 | 13.29 | 13.12 | 13.20 | 54,009 | +0.09(+0.66%) |
Apr 19, 2017 | 12.82 | 13.25 | 12.77 | 13.12 | 87,028 | +0.39(+3.04%) |
Apr 18, 2017 | 12.95 | 13.03 | 12.73 | 12.73 | 94,389 | -0.26(-1.99%) |
Apr 17, 2017 | 12.90 | 13.07 | 12.90 | 12.99 | 42,036 | -0.09(-0.66%) |
Apr 13, 2017 | 13.07 | 13.07 | 12.95 | 13.07 | 29,150 | +0.04(+0.33%) |
Apr 12, 2017 | 13.07 | 13.12 | 12.90 | 13.03 | 56,942 | +0.00(+0.00%) |
Apr 11, 2017 | 13.85 | 13.85 | 12.90 | 13.03 | 60,242 | +0.13(+1.00%) |
Apr 10, 2017 | 13.42 | 13.51 | 12.90 | 12.90 | 151,450 | -0.65(-4.76%) |
Apr 07, 2017 | 13.50 | 13.63 | 13.50 | 13.55 | 39,319 | +0.00(+0.00%) |
Apr 06, 2017 | 13.63 | 13.72 | 13.47 | 13.55 | 47,607 | -0.13(-0.94%) |
Apr 05, 2017 | 13.72 | 13.72 | 13.59 | 13.68 | 42,439 | -0.04(-0.31%) |
Apr 04, 2017 | 13.50 | 13.76 | 13.50 | 13.72 | 51,606 | +0.17(+1.27%) |
Apr 03, 2017 | 13.72 | 13.76 | 13.47 | 13.55 | 57,188 | -0.17(-1.25%) |
Mar 31, 2017 | 13.63 | 13.76 | 13.59 | 13.72 | 36,802 | +0.09(+0.63%) |
Mar 30, 2017 | 13.68 | 13.68 | 13.59 | 13.63 | 71,091 | +0.04(+0.32%) |
Mar 29, 2017 | 13.38 | 13.63 | 13.38 | 13.59 | 44,927 | +0.13(+0.96%) |
Mar 28, 2017 | 13.20 | 13.50 | 13.20 | 13.46 | 71,739 | +0.26(+1.95%) |
Mar 27, 2017 | 13.16 | 13.29 | 12.90 | 13.20 | 45,820 | +0.17(+1.32%) |
Mar 24, 2017 | 13.29 | 13.29 | 13.03 | 13.03 | 33,770 | -0.17(-1.30%) |
Mar 23, 2017 | 13.20 | 13.33 | 13.16 | 13.20 | 43,733 | +0.04(+0.33%) |
Mar 22, 2017 | 12.90 | 13.25 | 12.90 | 13.16 | 61,334 | +0.26(+2.00%) |
Mar 21, 2017 | 12.90 | 12.95 | 12.82 | 12.90 | 64,912 | +0.00(+0.00%) |
Mar 20, 2017 | 12.82 | 12.95 | 12.77 | 12.90 | 133,302 | +0.00(+0.00%) |
Mar 17, 2017 | 12.90 | 12.97 | 12.69 | 12.90 | 119,022 | +0.00(+0.00%) |
Mar 16, 2017 | 12.90 | 13.07 | 12.80 | 12.90 | 53,846 | +0.09(+0.67%) |
Mar 15, 2017 | 12.90 | 13.03 | 12.73 | 12.82 | 78,858 | -0.09(-0.67%) |
Mar 14, 2017 | 13.07 | 13.07 | 12.77 | 12.90 | 51,747 | -0.09(-0.66%) |
Mar 13, 2017 | 12.90 | 13.29 | 12.75 | 12.99 | 129,792 | +0.09(+0.67%) |
Mar 10, 2017 | 12.90 | 12.99 | 12.90 | 12.90 | 44,570 | +0.00(+0.00%) |
Mar 09, 2017 | 12.86 | 12.99 | 12.86 | 12.90 | 45,557 | +0.04(+0.33%) |
Mar 08, 2017 | 13.03 | 13.12 | 12.82 | 12.86 | 130,260 | -0.17(-1.32%) |
Mar 07, 2017 | 12.95 | 13.03 | 12.90 | 13.03 | 57,680 | +0.00(+0.00%) |
Mar 06, 2017 | 13.29 | 13.29 | 12.95 | 13.03 | 90,157 | -0.13(-0.98%) |
Mar 03, 2017 | 13.25 | 13.29 | 12.99 | 13.16 | 78,916 | -0.09(-0.65%) |
Mar 02, 2017 | 13.07 | 13.25 | 13.07 | 13.25 | 59,066 | +0.00(+0.00%) |