Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.57 | 13.57 | 13.44 | 13.44 | 30,695 | -0.03(-0.20%) |
May 30, 2017 | 13.39 | 13.58 | 13.39 | 13.46 | 23,459 | -0.03(-0.20%) |
May 26, 2017 | 13.42 | 13.59 | 13.42 | 13.49 | 31,567 | +0.01(+0.05%) |
May 25, 2017 | 13.49 | 13.59 | 13.48 | 13.48 | 17,120 | -0.01(-0.05%) |
May 24, 2017 | 13.55 | 13.75 | 13.42 | 13.49 | 17,384 | -0.05(-0.36%) |
May 23, 2017 | 13.60 | 13.63 | 13.49 | 13.54 | 32,162 | +0.01(+0.05%) |
May 22, 2017 | 13.55 | 13.57 | 13.53 | 13.53 | 26,618 | -0.05(-0.35%) |
May 19, 2017 | 13.59 | 13.62 | 13.53 | 13.58 | 21,129 | +0.00(+0.00%) |
May 18, 2017 | 13.69 | 13.76 | 13.53 | 13.58 | 26,561 | -0.03(-0.25%) |
May 17, 2017 | 13.73 | 13.73 | 13.55 | 13.62 | 11,972 | +0.01(+0.05%) |
May 16, 2017 | 13.55 | 13.63 | 13.55 | 13.61 | 15,783 | +0.05(+0.36%) |
May 15, 2017 | 13.40 | 13.56 | 13.40 | 13.56 | 9,145 | +0.10(+0.77%) |
May 12, 2017 | 13.35 | 13.57 | 13.35 | 13.46 | 28,769 | +0.02(+0.19%) |
May 11, 2017 | 13.55 | 13.55 | 13.43 | 13.43 | 12,274 | -0.06(-0.47%) |
May 10, 2017 | 13.55 | 13.59 | 13.41 | 13.50 | 17,472 | +0.02(+0.17%) |
May 09, 2017 | 13.65 | 13.65 | 13.44 | 13.47 | 26,318 | -0.03(-0.24%) |
May 08, 2017 | 13.66 | 13.66 | 13.45 | 13.51 | 17,286 | -0.12(-0.86%) |
May 05, 2017 | 13.66 | 13.66 | 13.55 | 13.62 | 12,961 | +0.02(+0.15%) |
May 04, 2017 | 13.62 | 14.07 | 13.39 | 13.60 | 60,986 | +0.21(+1.54%) |
May 03, 2017 | 13.39 | 13.41 | 13.36 | 13.40 | 16,918 | +0.01(+0.05%) |
May 02, 2017 | 13.31 | 13.42 | 13.31 | 13.39 | 11,495 | +0.03(+0.21%) |
May 01, 2017 | 13.24 | 13.44 | 13.24 | 13.36 | 13,918 | +0.05(+0.36%) |
Apr 28, 2017 | 13.40 | 13.40 | 13.28 | 13.31 | 19,808 | +0.01(+0.11%) |
Apr 27, 2017 | 13.29 | 13.32 | 13.29 | 13.30 | 11,824 | +0.00(+0.00%) |
Apr 26, 2017 | 13.28 | 13.33 | 13.23 | 13.30 | 12,987 | +0.03(+0.20%) |
Apr 25, 2017 | 13.26 | 13.28 | 13.24 | 13.27 | 31,826 | +0.03(+0.26%) |
Apr 24, 2017 | 13.24 | 13.26 | 13.17 | 13.24 | 83,128 | -0.02(-0.16%) |
Apr 21, 2017 | 13.28 | 13.28 | 13.21 | 13.26 | 26,001 | +0.07(+0.56%) |
Apr 20, 2017 | 13.17 | 13.18 | 13.05 | 13.18 | 25,458 | -0.05(-0.36%) |
Apr 19, 2017 | 13.28 | 13.28 | 13.23 | 13.23 | 11,449 | +0.00(+0.01%) |
Apr 18, 2017 | 13.21 | 13.25 | 13.21 | 13.23 | 18,930 | +0.01(+0.05%) |
Apr 17, 2017 | 13.27 | 13.27 | 13.22 | 13.22 | 34,801 | +0.01(+0.10%) |
Apr 13, 2017 | 13.15 | 13.24 | 13.15 | 13.21 | 23,507 | +0.02(+0.16%) |
Apr 12, 2017 | 13.14 | 13.20 | 13.14 | 13.19 | 20,943 | +0.04(+0.31%) |
Apr 11, 2017 | 13.13 | 13.20 | 13.13 | 13.15 | 19,541 | +0.01(+0.05%) |
Apr 10, 2017 | 13.15 | 13.15 | 13.13 | 13.14 | 19,658 | +0.03(+0.21%) |
Apr 07, 2017 | 13.09 | 13.16 | 13.09 | 13.11 | 20,539 | +0.00(+0.00%) |
Apr 06, 2017 | 13.09 | 13.12 | 13.08 | 13.11 | 34,750 | +0.05(+0.42%) |
Apr 05, 2017 | 13.04 | 13.12 | 13.04 | 13.06 | 39,108 | -0.09(-0.68%) |
Apr 04, 2017 | 13.11 | 13.17 | 13.09 | 13.15 | 21,440 | -0.03(-0.26%) |
Apr 03, 2017 | 13.11 | 13.18 | 13.11 | 13.18 | 29,336 | +0.14(+1.05%) |
Mar 31, 2017 | 13.06 | 13.06 | 12.99 | 13.04 | 61,571 | -0.01(-0.05%) |
Mar 30, 2017 | 13.06 | 13.06 | 12.99 | 13.05 | 40,484 | +0.06(+0.47%) |
Mar 29, 2017 | 13.05 | 13.05 | 12.98 | 12.99 | 14,850 | -0.02(-0.16%) |
Mar 28, 2017 | 13.06 | 13.06 | 12.96 | 13.01 | 50,723 | +0.01(+0.10%) |
Mar 27, 2017 | 13.01 | 13.01 | 12.94 | 13.00 | 21,951 | +0.01(+0.05%) |
Mar 24, 2017 | 13.00 | 13.00 | 12.94 | 12.99 | 32,142 | -0.03(-0.21%) |
Mar 23, 2017 | 13.03 | 13.03 | 12.92 | 13.02 | 13,611 | +0.01(+0.10%) |
Mar 22, 2017 | 12.95 | 13.00 | 12.92 | 13.00 | 26,295 | +0.10(+0.79%) |
Mar 21, 2017 | 12.88 | 12.94 | 12.88 | 12.90 | 28,862 | +0.01(+0.11%) |
Mar 20, 2017 | 12.83 | 12.90 | 12.83 | 12.89 | 24,974 | +0.05(+0.37%) |
Mar 17, 2017 | 12.81 | 12.87 | 12.81 | 12.84 | 20,769 | -0.03(-0.21%) |
Mar 16, 2017 | 12.94 | 12.94 | 12.79 | 12.87 | 11,642 | -0.03(-0.21%) |
Mar 15, 2017 | 12.79 | 12.92 | 12.69 | 12.89 | 24,626 | +0.05(+0.37%) |
Mar 14, 2017 | 12.85 | 12.86 | 12.85 | 12.85 | 33,708 | -0.03(-0.21%) |
Mar 13, 2017 | 12.96 | 12.96 | 12.85 | 12.87 | 19,454 | +0.01(+0.05%) |
Mar 10, 2017 | 12.92 | 12.94 | 12.87 | 12.87 | 20,236 | +0.01(+0.05%) |
Mar 09, 2017 | 12.96 | 12.96 | 12.79 | 12.86 | 70,819 | +0.00(+0.00%) |
Mar 08, 2017 | 12.89 | 12.95 | 12.86 | 12.86 | 78,949 | -0.10(-0.79%) |
Mar 07, 2017 | 12.91 | 12.99 | 12.90 | 12.96 | 40,199 | -0.01(-0.10%) |
Mar 06, 2017 | 13.03 | 13.03 | 12.97 | 12.98 | 19,801 | +0.01(+0.10%) |
Mar 03, 2017 | 12.94 | 13.06 | 12.94 | 12.96 | 39,694 | -0.01(-0.11%) |
Mar 02, 2017 | 12.90 | 12.98 | 12.90 | 12.98 | 29,471 | +0.04(+0.32%) |