Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.94 | 13.01 | 12.78 | 12.79 | 299,748 | -0.12(-0.95%) |
May 30, 2017 | 12.99 | 13.07 | 12.90 | 12.91 | 277,503 | -0.07(-0.54%) |
May 26, 2017 | 13.11 | 13.14 | 12.88 | 12.98 | 316,976 | -0.12(-0.94%) |
May 25, 2017 | 13.01 | 13.13 | 12.98 | 13.10 | 325,294 | +0.11(+0.81%) |
May 24, 2017 | 13.01 | 13.12 | 12.95 | 13.00 | 563,092 | +0.03(+0.20%) |
May 23, 2017 | 12.89 | 13.05 | 12.86 | 12.97 | 510,000 | +0.08(+0.61%) |
May 22, 2017 | 12.92 | 13.09 | 12.86 | 12.89 | 651,548 | +0.00(+0.00%) |
May 19, 2017 | 12.68 | 12.96 | 12.60 | 12.89 | 621,427 | +0.23(+1.80%) |
May 18, 2017 | 12.51 | 12.81 | 12.48 | 12.66 | 768,313 | +0.38(+3.07%) |
May 17, 2017 | 12.24 | 12.48 | 12.21 | 12.29 | 865,811 | +0.01(+0.07%) |
May 16, 2017 | 12.36 | 12.36 | 12.21 | 12.28 | 303,994 | -0.03(-0.21%) |
May 15, 2017 | 12.24 | 12.39 | 12.23 | 12.30 | 231,097 | +0.08(+0.64%) |
May 12, 2017 | 12.31 | 12.32 | 12.22 | 12.23 | 230,610 | -0.11(-0.92%) |
May 11, 2017 | 12.23 | 12.36 | 12.16 | 12.34 | 310,880 | -0.10(-0.77%) |
May 10, 2017 | 12.33 | 12.51 | 12.33 | 12.44 | 328,258 | +0.02(+0.14%) |
May 09, 2017 | 12.56 | 12.63 | 12.33 | 12.42 | 283,470 | -0.17(-1.32%) |
May 08, 2017 | 12.59 | 12.69 | 12.44 | 12.58 | 275,899 | -0.02(-0.14%) |
May 05, 2017 | 12.72 | 12.76 | 12.49 | 12.60 | 358,736 | -0.12(-0.96%) |
May 04, 2017 | 12.96 | 12.96 | 12.37 | 12.72 | 376,818 | -0.18(-1.36%) |
May 03, 2017 | 13.13 | 13.19 | 12.85 | 12.90 | 372,789 | -0.25(-1.93%) |
May 02, 2017 | 13.28 | 13.31 | 13.10 | 13.15 | 225,691 | -0.11(-0.86%) |
May 01, 2017 | 13.18 | 13.32 | 13.14 | 13.27 | 228,307 | +0.13(+1.00%) |
Apr 28, 2017 | 13.42 | 13.43 | 13.12 | 13.14 | 309,723 | -0.28(-2.09%) |
Apr 27, 2017 | 13.36 | 13.53 | 13.34 | 13.42 | 367,770 | +0.04(+0.26%) |
Apr 26, 2017 | 13.18 | 13.45 | 13.09 | 13.38 | 477,762 | +0.22(+1.66%) |
Apr 25, 2017 | 12.98 | 13.20 | 12.96 | 13.16 | 278,712 | +0.21(+1.62%) |
Apr 24, 2017 | 13.18 | 13.22 | 12.86 | 12.95 | 304,211 | -0.12(-0.94%) |
Apr 21, 2017 | 13.16 | 13.17 | 13.06 | 13.08 | 226,690 | -0.09(-0.67%) |
Apr 20, 2017 | 13.15 | 13.19 | 13.06 | 13.16 | 244,998 | +0.00(+0.00%) |
Apr 19, 2017 | 13.20 | 13.33 | 13.13 | 13.16 | 351,003 | -0.01(-0.07%) |
Apr 18, 2017 | 12.98 | 13.17 | 12.97 | 13.17 | 322,997 | +0.18(+1.35%) |
Apr 17, 2017 | 12.83 | 13.01 | 12.81 | 13.00 | 513,758 | +0.17(+1.30%) |
Apr 13, 2017 | 12.85 | 12.87 | 12.70 | 12.83 | 367,348 | -0.02(-0.14%) |
Apr 12, 2017 | 12.86 | 12.91 | 12.81 | 12.85 | 226,891 | -0.05(-0.41%) |
Apr 11, 2017 | 12.65 | 12.90 | 12.61 | 12.90 | 290,411 | +0.22(+1.73%) |
Apr 10, 2017 | 12.63 | 12.75 | 12.58 | 12.68 | 189,166 | +0.06(+0.49%) |
Apr 07, 2017 | 12.57 | 12.69 | 12.50 | 12.62 | 586,941 | +0.06(+0.49%) |
Apr 06, 2017 | 12.44 | 12.70 | 12.40 | 12.56 | 474,573 | +0.11(+0.91%) |
Apr 05, 2017 | 12.55 | 12.62 | 12.42 | 12.44 | 439,284 | -0.07(-0.56%) |
Apr 04, 2017 | 12.48 | 12.58 | 12.45 | 12.51 | 243,141 | +0.03(+0.21%) |
Apr 03, 2017 | 12.48 | 12.54 | 12.42 | 12.49 | 210,519 | -0.01(-0.07%) |
Mar 31, 2017 | 12.35 | 12.52 | 12.35 | 12.50 | 406,015 | +0.13(+1.06%) |
Mar 30, 2017 | 12.30 | 12.37 | 12.23 | 12.37 | 297,136 | +0.04(+0.28%) |
Mar 29, 2017 | 12.34 | 12.43 | 12.29 | 12.33 | 316,600 | -0.01(-0.07%) |
Mar 28, 2017 | 12.32 | 12.38 | 12.25 | 12.34 | 303,428 | +0.02(+0.14%) |
Mar 27, 2017 | 12.37 | 12.43 | 12.23 | 12.32 | 278,147 | -0.06(-0.50%) |
Mar 24, 2017 | 12.38 | 12.48 | 12.31 | 12.38 | 195,792 | +0.04(+0.28%) |
Mar 23, 2017 | 12.15 | 12.39 | 12.15 | 12.35 | 399,154 | +0.18(+1.51%) |
Mar 22, 2017 | 12.37 | 12.44 | 12.07 | 12.16 | 403,465 | -0.17(-1.35%) |
Mar 21, 2017 | 12.41 | 12.48 | 12.30 | 12.33 | 398,621 | -0.02(-0.14%) |
Mar 20, 2017 | 12.54 | 12.56 | 12.28 | 12.35 | 333,532 | -0.19(-1.54%) |
Mar 17, 2017 | 12.47 | 12.65 | 12.47 | 12.54 | 586,661 | +0.12(+0.99%) |
Mar 16, 2017 | 12.31 | 12.51 | 12.31 | 12.42 | 303,305 | +0.11(+0.85%) |
Mar 15, 2017 | 12.09 | 12.37 | 12.08 | 12.31 | 642,683 | +0.23(+1.88%) |
Mar 14, 2017 | 12.13 | 12.14 | 12.01 | 12.09 | 220,604 | -0.09(-0.72%) |
Mar 13, 2017 | 12.12 | 12.25 | 12.11 | 12.17 | 251,224 | +0.04(+0.36%) |
Mar 10, 2017 | 12.22 | 12.28 | 11.98 | 12.13 | 358,315 | +0.00(+0.00%) |
Mar 09, 2017 | 12.29 | 12.40 | 12.12 | 12.13 | 205,784 | -0.15(-1.21%) |
Mar 08, 2017 | 12.54 | 12.55 | 12.28 | 12.28 | 257,300 | -0.32(-2.57%) |
Mar 07, 2017 | 12.69 | 12.71 | 12.58 | 12.60 | 263,010 | -0.14(-1.10%) |
Mar 06, 2017 | 12.77 | 12.77 | 12.62 | 12.74 | 260,471 | -0.11(-0.89%) |
Mar 03, 2017 | 12.88 | 12.97 | 12.63 | 12.86 | 226,454 | +0.00(+0.00%) |
Mar 02, 2017 | 12.86 | 12.95 | 12.75 | 12.86 | 143,747 | -0.04(-0.34%) |