Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.91 | 12.98 | 12.76 | 12.76 | 12,851 | -0.38(-2.88%) |
May 30, 2017 | 13.14 | 13.14 | 13.14 | 13.14 | 700 | +0.16(+1.22%) |
May 26, 2017 | 12.99 | 13.00 | 12.88 | 12.98 | 1,157 | +0.00(+0.00%) |
May 24, 2017 | 12.98 | 12.98 | 12.98 | 39 | -0.05(-0.35%) | |
May 23, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 796 | +0.05(+0.41%) |
May 22, 2017 | 13.05 | 13.06 | 12.97 | 12.97 | 4,221 | -0.17(-1.26%) |
May 19, 2017 | 13.02 | 13.14 | 13.01 | 13.14 | 13,126 | +0.12(+0.93%) |
May 18, 2017 | 12.82 | 13.21 | 12.82 | 13.02 | 134,873 | +0.26(+2.07%) |
May 17, 2017 | 12.69 | 12.79 | 12.69 | 12.76 | 8,734 | -0.24(-1.86%) |
May 16, 2017 | 12.85 | 13.00 | 12.81 | 13.00 | 3,819 | +0.00(+0.00%) |
May 15, 2017 | 12.93 | 13.00 | 12.89 | 13.00 | 9,311 | -0.08(-0.63%) |
May 11, 2017 | 13.08 | 13.08 | 13.08 | 33 | +0.13(+0.99%) | |
May 10, 2017 | 12.92 | 13.00 | 12.92 | 12.95 | 56,394 | -0.02(-0.12%) |
May 09, 2017 | 12.98 | 12.98 | 12.93 | 12.97 | 1,678 | +0.05(+0.41%) |
May 08, 2017 | 12.96 | 12.96 | 12.90 | 12.91 | 5,965 | -0.05(-0.41%) |
May 05, 2017 | 13.01 | 13.01 | 12.97 | 12.97 | 767 | -0.01(-0.06%) |
May 04, 2017 | 13.02 | 13.03 | 12.97 | 12.97 | 6,247 | +0.27(+2.10%) |
May 03, 2017 | 12.72 | 12.72 | 12.69 | 12.71 | 730 | -0.06(-0.43%) |
May 01, 2017 | 12.76 | 12.76 | 12.76 | 0 | -0.06(-0.47%) | |
Apr 28, 2017 | 12.84 | 12.84 | 12.72 | 12.82 | 3,706 | +0.06(+0.47%) |
Apr 27, 2017 | 12.73 | 12.77 | 12.66 | 12.76 | 21,747 | -0.02(-0.18%) |
Apr 26, 2017 | 12.79 | 12.79 | 12.79 | 12.79 | 397 | +0.00(+0.00%) |
Apr 25, 2017 | 12.77 | 12.79 | 12.77 | 12.79 | 1,872 | +0.00(+0.00%) |
Apr 24, 2017 | 12.79 | 12.79 | 12.79 | 12.79 | 943 | -0.06(-0.47%) |
Apr 21, 2017 | 12.85 | 12.85 | 12.85 | 12.85 | 239 | -0.02(-0.18%) |
Apr 20, 2017 | 12.88 | 12.89 | 12.84 | 12.87 | 18,265 | +0.00(+0.00%) |
Apr 19, 2017 | 12.87 | 12.87 | 12.87 | 12.87 | 435 | +0.00(+0.00%) |
Apr 17, 2017 | 12.87 | 12.87 | 12.87 | 5 | +0.06(+0.47%) | |
Apr 13, 2017 | 12.88 | 12.97 | 12.81 | 12.81 | 18,581 | -0.14(-1.05%) |
Apr 12, 2017 | 12.93 | 12.99 | 12.85 | 12.94 | 25,734 | -0.04(-0.29%) |
Apr 11, 2017 | 12.90 | 13.01 | 12.90 | 12.98 | 6,949 | +0.04(+0.29%) |
Apr 07, 2017 | 12.94 | 12.94 | 12.94 | 0 | -0.07(-0.57%) | |
Apr 06, 2017 | 13.06 | 13.06 | 12.99 | 13.02 | 10,335 | +0.00(+0.00%) |
Apr 05, 2017 | 12.95 | 13.02 | 12.95 | 13.02 | 1,245 | +0.17(+1.35%) |
Apr 04, 2017 | 12.85 | 12.85 | 12.85 | 12.85 | 18,615 | -0.02(-0.12%) |
Apr 03, 2017 | 12.86 | 12.87 | 12.85 | 12.86 | 10,179 | +0.18(+1.40%) |
Mar 31, 2017 | 12.68 | 12.68 | 12.68 | 12.68 | 136 | -0.18(-1.38%) |
Mar 30, 2017 | 12.86 | 12.87 | 12.86 | 12.86 | 3,027 | +0.11(+0.83%) |
Mar 29, 2017 | 12.76 | 12.76 | 12.76 | 12.76 | 923 | +0.10(+0.81%) |
Mar 28, 2017 | 12.65 | 12.65 | 12.65 | 12.65 | 142 | -0.12(-0.92%) |
Mar 24, 2017 | 12.77 | 12.77 | 12.77 | 144 | +0.01(+0.10%) | |
Mar 23, 2017 | 12.72 | 12.76 | 12.72 | 12.76 | 18,772 | +0.04(+0.28%) |
Mar 22, 2017 | 12.71 | 12.72 | 12.71 | 12.72 | 341 | -0.05(-0.39%) |
Mar 21, 2017 | 12.77 | 12.77 | 12.77 | 12.77 | 198 | +0.08(+0.60%) |
Mar 20, 2017 | 12.69 | 12.69 | 12.69 | 12.69 | 397 | -0.01(-0.06%) |
Mar 16, 2017 | 12.70 | 12.70 | 12.70 | 111 | +0.10(+0.78%) | |
Mar 14, 2017 | 12.60 | 12.60 | 12.60 | 62 | -0.15(-1.19%) | |
Mar 13, 2017 | 12.82 | 12.82 | 12.69 | 12.76 | 4,782 | +0.11(+0.90%) |
Mar 10, 2017 | 12.64 | 12.64 | 12.64 | 12.64 | 577 | -0.08(-0.65%) |
Mar 08, 2017 | 12.72 | 12.72 | 12.72 | 59 | -0.12(-0.94%) | |
Mar 07, 2017 | 12.85 | 12.85 | 12.85 | 12.85 | 487 | -0.06(-0.44%) |
Mar 06, 2017 | 13.09 | 13.09 | 12.85 | 12.90 | 32,921 | +0.08(+0.62%) |
Mar 03, 2017 | 12.89 | 12.89 | 12.82 | 12.82 | 771 | -0.03(-0.25%) |
Mar 02, 2017 | 12.85 | 12.86 | 12.85 | 12.86 | 1,978 | +0.11(+0.85%) |