Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.63 | 12.82 | 12.63 | 12.82 | 1,845 | +0.12(+0.92%) |
May 30, 2017 | 12.89 | 12.89 | 12.71 | 12.71 | 6,831 | -0.18(-1.39%) |
May 25, 2017 | 12.89 | 12.89 | 12.89 | 155 | +0.14(+1.08%) | |
May 24, 2017 | 12.93 | 12.96 | 12.71 | 12.75 | 7,184 | -0.12(-0.93%) |
May 23, 2017 | 12.87 | 12.87 | 12.87 | 12.87 | 376 | +0.07(+0.56%) |
May 22, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 871 | +0.67(+5.56%) |
May 18, 2017 | 12.12 | 12.12 | 12.12 | 286 | -0.45(-3.57%) | |
May 17, 2017 | 12.79 | 12.79 | 12.57 | 12.57 | 2,911 | -0.21(-1.62%) |
May 16, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 1,495 | -0.02(-0.14%) |
May 15, 2017 | 12.71 | 12.80 | 12.71 | 12.80 | 1,587 | +0.09(+0.71%) |
May 12, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 1,701 | -0.09(-0.70%) |
May 11, 2017 | 12.78 | 12.80 | 12.72 | 12.80 | 903 | +0.00(+0.00%) |
May 09, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.13(+1.06%) | |
May 08, 2017 | 12.70 | 12.70 | 12.66 | 12.66 | 1,168 | -0.00(-0.00%) |
May 05, 2017 | 12.12 | 12.75 | 12.12 | 12.66 | 6,930 | -0.04(-0.35%) |
May 04, 2017 | 12.71 | 12.74 | 12.71 | 12.71 | 3,947 | +0.00(+0.00%) |
May 03, 2017 | 12.75 | 12.75 | 12.71 | 12.71 | 4,402 | +0.04(+0.35%) |
May 02, 2017 | 12.67 | 12.80 | 12.66 | 12.66 | 1,710 | +0.00(+0.00%) |
May 01, 2017 | 12.67 | 13.23 | 12.66 | 12.66 | 5,602 | -0.05(-0.42%) |
Apr 27, 2017 | 12.72 | 12.72 | 12.72 | 219 | +0.08(+0.64%) | |
Apr 26, 2017 | 12.80 | 12.80 | 12.62 | 12.64 | 4,742 | -0.16(-1.26%) |
Apr 25, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 454 | +0.20(+1.57%) |
Apr 24, 2017 | 12.60 | 12.78 | 12.60 | 12.60 | 1,963 | +0.07(+0.57%) |
Apr 21, 2017 | 12.57 | 12.57 | 12.53 | 12.53 | 1,212 | -0.06(-0.46%) |
Apr 20, 2017 | 12.59 | 12.59 | 12.59 | 12.59 | 448 | +0.09(+0.75%) |
Apr 19, 2017 | 12.49 | 12.49 | 12.49 | 12.49 | 950 | -0.04(-0.29%) |
Apr 18, 2017 | 12.53 | 12.53 | 12.53 | 12.53 | 454 | -0.24(-1.90%) |
Apr 17, 2017 | 12.77 | 12.77 | 12.77 | 12.77 | 681 | +0.15(+1.23%) |
Apr 13, 2017 | 12.63 | 12.63 | 12.59 | 12.62 | 531 | +0.13(+1.05%) |
Apr 12, 2017 | 12.66 | 12.66 | 12.48 | 12.48 | 2,450 | +0.00(+0.01%) |
Apr 11, 2017 | 12.65 | 12.65 | 12.48 | 12.48 | 21,458 | -0.16(-1.27%) |
Apr 10, 2017 | 12.65 | 12.65 | 12.64 | 12.64 | 4,310 | -0.00(-0.00%) |
Apr 07, 2017 | 12.59 | 12.64 | 12.57 | 12.64 | 2,496 | -0.02(-0.15%) |
Apr 06, 2017 | 12.59 | 12.66 | 12.53 | 12.66 | 10,053 | +0.07(+0.57%) |
Apr 05, 2017 | 12.52 | 12.59 | 12.52 | 12.59 | 2,245 | +0.11(+0.86%) |
Apr 04, 2017 | 12.35 | 12.48 | 12.35 | 12.48 | 823 | +0.40(+3.27%) |
Apr 03, 2017 | 11.81 | 12.35 | 11.81 | 12.09 | 9,211 | +0.23(+1.97%) |
Mar 31, 2017 | 12.80 | 12.80 | 11.41 | 11.85 | 16,399 | -0.76(-6.05%) |
Mar 30, 2017 | 12.84 | 12.84 | 12.62 | 12.62 | 12,386 | -0.45(-3.44%) |
Mar 29, 2017 | 13.02 | 13.07 | 12.73 | 13.07 | 1,397 | +0.06(+0.48%) |
Mar 28, 2017 | 13.29 | 13.29 | 13.00 | 13.00 | 506 | +0.52(+4.17%) |
Mar 27, 2017 | 12.51 | 12.99 | 12.48 | 12.48 | 4,080 | -0.10(-0.79%) |
Mar 24, 2017 | 12.54 | 13.03 | 12.54 | 12.58 | 4,577 | +0.08(+0.65%) |
Mar 23, 2017 | 12.55 | 12.66 | 12.17 | 12.50 | 12,123 | -0.02(-0.14%) |
Mar 22, 2017 | 12.57 | 12.63 | 12.52 | 12.52 | 1,549 | -0.10(-0.80%) |
Mar 21, 2017 | 12.62 | 12.62 | 12.62 | 12.62 | 201 | +0.05(+0.38%) |
Mar 20, 2017 | 12.58 | 13.01 | 12.57 | 12.57 | 5,695 | -0.22(-1.75%) |
Mar 17, 2017 | 12.66 | 12.80 | 12.61 | 12.80 | 3,201 | +0.22(+1.79%) |
Mar 16, 2017 | 12.44 | 12.57 | 12.44 | 12.57 | 27,981 | +0.17(+1.38%) |
Mar 15, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 531 | -0.22(-1.71%) |
Mar 14, 2017 | 12.64 | 12.64 | 12.62 | 12.62 | 475 | -0.09(-0.71%) |
Mar 13, 2017 | 12.71 | 12.71 | 12.71 | 12.71 | 348 | +0.13(+1.07%) |
Mar 10, 2017 | 12.80 | 12.82 | 12.57 | 12.57 | 1,348 | -0.22(-1.75%) |
Mar 09, 2017 | 13.02 | 13.03 | 12.71 | 12.80 | 9,161 | -0.22(-1.72%) |
Mar 08, 2017 | 13.07 | 13.07 | 12.75 | 13.02 | 11,142 | +0.00(+0.00%) |
Mar 07, 2017 | 13.13 | 13.16 | 13.02 | 13.02 | 2,618 | +0.00(+0.00%) |
Mar 06, 2017 | 13.06 | 13.10 | 13.02 | 13.02 | 4,621 | -0.20(-1.50%) |
Mar 02, 2017 | 13.22 | 13.22 | 13.22 | 396 | +0.16(+1.24%) |