Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.58 | 12.61 | 12.48 | 12.59 | 14,931 | -0.01(-0.08%) |
May 30, 2017 | 12.66 | 12.66 | 12.57 | 12.60 | 17,658 | -0.06(-0.47%) |
May 29, 2017 | 12.57 | 12.66 | 12.40 | 12.66 | 23,153 | +0.03(+0.24%) |
May 26, 2017 | 12.60 | 12.63 | 12.60 | 12.63 | 2,243 | -0.02(-0.16%) |
May 25, 2017 | 12.62 | 12.67 | 12.58 | 12.65 | 12,398 | +0.15(+1.20%) |
May 24, 2017 | 12.60 | 12.60 | 12.50 | 12.50 | 8,009 | -0.12(-0.95%) |
May 23, 2017 | 12.56 | 12.62 | 12.53 | 12.62 | 8,071 | +0.09(+0.72%) |
May 19, 2017 | 12.45 | 12.56 | 12.45 | 12.53 | 10,754 | +0.05(+0.40%) |
May 18, 2017 | 12.38 | 12.54 | 12.38 | 12.48 | 31,532 | +0.06(+0.48%) |
May 17, 2017 | 12.68 | 12.68 | 12.40 | 12.42 | 22,892 | -0.40(-3.12%) |
May 16, 2017 | 12.92 | 12.92 | 12.79 | 12.82 | 10,991 | -0.02(-0.16%) |
May 15, 2017 | 12.75 | 12.86 | 12.75 | 12.84 | 7,124 | +0.13(+1.02%) |
May 12, 2017 | 12.84 | 12.84 | 12.71 | 12.71 | 14,537 | -0.13(-1.01%) |
May 11, 2017 | 12.98 | 12.98 | 12.84 | 12.84 | 15,729 | -0.11(-0.85%) |
May 10, 2017 | 12.96 | 12.97 | 12.88 | 12.95 | 24,075 | -0.04(-0.31%) |
May 09, 2017 | 13.06 | 13.06 | 12.99 | 12.99 | 21,360 | -0.06(-0.46%) |
May 08, 2017 | 13.07 | 13.07 | 13.01 | 13.05 | 11,658 | +0.05(+0.38%) |
May 05, 2017 | 13.17 | 13.17 | 12.98 | 13.00 | 16,977 | -0.10(-0.76%) |
May 04, 2017 | 13.22 | 13.24 | 13.10 | 13.10 | 25,999 | +0.04(+0.31%) |
May 03, 2017 | 13.08 | 13.08 | 13.02 | 13.06 | 13,205 | +0.05(+0.38%) |
May 02, 2017 | 13.05 | 13.05 | 13.00 | 13.01 | 15,571 | -0.02(-0.15%) |
May 01, 2017 | 12.97 | 13.03 | 12.96 | 13.03 | 8,600 | +0.05(+0.39%) |
Apr 28, 2017 | 13.09 | 13.09 | 12.97 | 12.98 | 10,665 | +0.00(+0.00%) |
Apr 27, 2017 | 13.00 | 13.02 | 12.95 | 12.98 | 13,053 | -0.05(-0.38%) |
Apr 26, 2017 | 13.10 | 13.10 | 13.02 | 13.03 | 19,106 | -0.02(-0.15%) |
Apr 25, 2017 | 13.05 | 13.12 | 13.04 | 13.05 | 9,227 | +0.08(+0.62%) |
Apr 24, 2017 | 12.90 | 12.98 | 12.90 | 12.97 | 6,108 | +0.24(+1.89%) |
Apr 21, 2017 | 12.81 | 12.81 | 12.73 | 12.73 | 16,885 | -0.04(-0.31%) |
Apr 20, 2017 | 12.68 | 12.77 | 12.68 | 12.77 | 10,923 | +0.22(+1.75%) |
Apr 19, 2017 | 12.57 | 12.63 | 12.55 | 12.55 | 9,623 | +0.00(+0.00%) |
Apr 18, 2017 | 12.45 | 12.57 | 12.45 | 12.55 | 34,344 | -0.05(-0.40%) |
Apr 17, 2017 | 12.42 | 12.60 | 12.42 | 12.60 | 17,009 | +0.15(+1.20%) |
Apr 13, 2017 | 12.50 | 12.53 | 12.43 | 12.45 | 34,198 | -0.06(-0.48%) |
Apr 12, 2017 | 12.70 | 12.70 | 12.50 | 12.51 | 24,688 | -0.19(-1.50%) |
Apr 11, 2017 | 12.74 | 12.74 | 12.61 | 12.70 | 17,285 | -0.03(-0.24%) |
Apr 10, 2017 | 12.77 | 12.79 | 12.70 | 12.73 | 37,560 | -0.02(-0.16%) |
Apr 07, 2017 | 12.75 | 12.79 | 12.65 | 12.75 | 13,542 | -0.02(-0.16%) |
Apr 06, 2017 | 12.65 | 12.80 | 12.65 | 12.77 | 23,044 | +0.10(+0.79%) |
Apr 05, 2017 | 12.90 | 12.90 | 12.65 | 12.67 | 30,565 | -0.10(-0.78%) |
Apr 04, 2017 | 12.87 | 12.87 | 12.74 | 12.77 | 12,369 | +0.00(+0.00%) |
Apr 03, 2017 | 12.83 | 12.83 | 12.60 | 12.77 | 18,468 | -0.06(-0.47%) |
Mar 31, 2017 | 12.86 | 12.86 | 12.79 | 12.83 | 11,511 | -0.02(-0.16%) |
Mar 30, 2017 | 12.75 | 12.86 | 12.75 | 12.85 | 16,610 | +0.15(+1.18%) |
Mar 29, 2017 | 12.76 | 12.76 | 12.67 | 12.70 | 15,724 | -0.12(-0.94%) |
Mar 28, 2017 | 12.61 | 12.84 | 12.61 | 12.82 | 20,991 | +0.01(+0.08%) |
Mar 27, 2017 | 12.70 | 12.81 | 12.60 | 12.81 | 19,942 | -0.07(-0.54%) |
Mar 24, 2017 | 12.94 | 12.98 | 12.81 | 12.88 | 15,644 | +0.00(+0.00%) |
Mar 23, 2017 | 12.75 | 12.93 | 12.75 | 12.88 | 22,614 | +0.18(+1.42%) |
Mar 22, 2017 | 12.75 | 12.75 | 12.70 | 12.70 | 20,890 | -0.08(-0.63%) |
Mar 21, 2017 | 13.16 | 13.16 | 12.78 | 12.78 | 19,938 | -0.36(-2.74%) |
Mar 20, 2017 | 13.12 | 13.18 | 13.12 | 13.14 | 16,891 | -0.03(-0.23%) |
Mar 17, 2017 | 13.34 | 13.34 | 13.15 | 13.17 | 15,697 | -0.13(-0.98%) |
Mar 16, 2017 | 13.29 | 13.34 | 13.28 | 13.30 | 21,683 | +0.08(+0.61%) |
Mar 15, 2017 | 13.30 | 13.31 | 13.20 | 13.22 | 17,421 | -0.04(-0.30%) |
Mar 14, 2017 | 13.29 | 13.29 | 13.20 | 13.26 | 10,291 | -0.05(-0.38%) |
Mar 13, 2017 | 13.35 | 13.35 | 13.27 | 13.31 | 16,631 | +0.05(+0.38%) |
Mar 10, 2017 | 13.27 | 13.31 | 13.20 | 13.26 | 39,900 | +0.01(+0.08%) |
Mar 09, 2017 | 13.32 | 13.32 | 13.21 | 13.25 | 35,295 | +0.01(+0.08%) |
Mar 08, 2017 | 13.54 | 13.54 | 13.22 | 13.24 | 35,809 | +0.04(+0.30%) |
Mar 07, 2017 | 13.20 | 13.23 | 13.18 | 13.20 | 28,175 | -0.06(-0.45%) |
Mar 06, 2017 | 13.27 | 13.29 | 13.23 | 13.26 | 7,551 | -0.03(-0.23%) |
Mar 03, 2017 | 13.26 | 13.32 | 13.22 | 13.29 | 35,896 | +0.06(+0.45%) |
Mar 02, 2017 | 13.46 | 13.46 | 13.22 | 13.23 | 24,592 | -0.11(-0.82%) |