Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.11 | 13.18 | 13.05 | 13.14 | 7,253 | -0.23(-1.73%) |
May 30, 2017 | 13.28 | 13.39 | 13.28 | 13.37 | 4,993 | -0.10(-0.72%) |
May 26, 2017 | 13.38 | 13.46 | 13.34 | 13.46 | 4,795 | +0.13(+1.00%) |
May 25, 2017 | 13.66 | 13.66 | 13.33 | 13.33 | 11,456 | -0.40(-2.89%) |
May 24, 2017 | 13.73 | 13.73 | 13.70 | 13.73 | 1,368 | -0.06(-0.46%) |
May 23, 2017 | 13.79 | 13.81 | 13.76 | 13.79 | 3,394 | -0.01(-0.04%) |
May 22, 2017 | 13.81 | 13.84 | 13.79 | 13.79 | 3,174 | +0.09(+0.64%) |
May 19, 2017 | 13.65 | 13.71 | 13.65 | 13.71 | 4,315 | +0.32(+2.41%) |
May 18, 2017 | 13.23 | 13.45 | 13.23 | 13.38 | 2,104 | -0.02(-0.11%) |
May 17, 2017 | 13.40 | 13.48 | 13.37 | 13.40 | 7,425 | +0.08(+0.60%) |
May 16, 2017 | 13.40 | 13.40 | 13.30 | 13.32 | 14,749 | -0.02(-0.15%) |
May 15, 2017 | 13.53 | 13.53 | 13.30 | 13.34 | 4,741 | +0.17(+1.29%) |
May 12, 2017 | 13.13 | 13.19 | 13.13 | 13.17 | 12,615 | +0.04(+0.30%) |
May 11, 2017 | 13.18 | 13.20 | 13.13 | 13.13 | 10,539 | +0.06(+0.46%) |
May 10, 2017 | 12.94 | 13.12 | 12.92 | 13.07 | 10,510 | +0.26(+2.05%) |
May 09, 2017 | 12.86 | 12.86 | 12.75 | 12.81 | 24,976 | -0.08(-0.64%) |
May 08, 2017 | 12.86 | 12.92 | 12.85 | 12.89 | 19,178 | +0.00(+0.00%) |
May 05, 2017 | 12.62 | 12.93 | 12.62 | 12.89 | 3,606 | +0.13(+1.02%) |
May 04, 2017 | 13.10 | 13.10 | 12.72 | 12.76 | 7,583 | -0.55(-4.13%) |
May 03, 2017 | 13.21 | 13.31 | 13.21 | 13.31 | 4,495 | +0.16(+1.22%) |
May 02, 2017 | 13.39 | 13.39 | 13.15 | 13.15 | 1,859 | -0.23(-1.70%) |
May 01, 2017 | 13.35 | 13.38 | 13.34 | 13.38 | 6,276 | +0.02(+0.13%) |
Apr 28, 2017 | 13.36 | 13.39 | 13.30 | 13.36 | 124,994 | +0.01(+0.07%) |
Apr 27, 2017 | 13.25 | 13.35 | 13.18 | 13.35 | 5,639 | -0.06(-0.45%) |
Apr 26, 2017 | 13.54 | 13.54 | 13.41 | 13.41 | 3,777 | -0.06(-0.44%) |
Apr 25, 2017 | 13.31 | 13.47 | 13.29 | 13.47 | 4,896 | +0.10(+0.78%) |
Apr 24, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 528 | -0.03(-0.26%) |
Apr 21, 2017 | 13.53 | 13.53 | 13.37 | 13.40 | 8,236 | -0.24(-1.76%) |
Apr 20, 2017 | 13.69 | 13.71 | 13.60 | 13.64 | 2,725 | -0.38(-2.72%) |
Apr 18, 2017 | 14.02 | 61 | -0.07(-0.49%) | |||
Apr 17, 2017 | 14.17 | 14.23 | 14.09 | 14.09 | 5,365 | -0.05(-0.35%) |
Apr 13, 2017 | 14.21 | 14.24 | 14.14 | 14.14 | 14,513 | +0.03(+0.18%) |
Apr 12, 2017 | 14.10 | 14.23 | 14.10 | 14.12 | 15,364 | -0.07(-0.53%) |
Apr 11, 2017 | 14.07 | 14.19 | 14.07 | 14.19 | 2,362 | +0.04(+0.28%) |
Apr 10, 2017 | 14.06 | 14.15 | 14.06 | 14.15 | 8,574 | +0.14(+1.00%) |
Apr 07, 2017 | 13.98 | 14.05 | 13.97 | 14.01 | 15,270 | +0.08(+0.57%) |
Apr 06, 2017 | 13.95 | 13.99 | 13.89 | 13.93 | 4,153 | +0.09(+0.65%) |
Apr 05, 2017 | 13.85 | 13.90 | 13.84 | 13.84 | 2,440 | +0.05(+0.36%) |
Apr 04, 2017 | 13.64 | 13.81 | 13.64 | 13.79 | 9,354 | +0.13(+0.96%) |
Apr 03, 2017 | 13.79 | 13.79 | 13.66 | 13.66 | 3,009 | -0.15(-1.09%) |
Mar 31, 2017 | 13.67 | 13.81 | 13.67 | 13.81 | 12,263 | +0.09(+0.66%) |
Mar 30, 2017 | 13.72 | 13.72 | 13.72 | 13.72 | 5,831 | +0.11(+0.82%) |
Mar 29, 2017 | 13.54 | 13.61 | 13.54 | 13.61 | 3,524 | +0.22(+1.64%) |
Mar 28, 2017 | 13.36 | 13.46 | 13.36 | 13.39 | 9,558 | +0.08(+0.62%) |
Mar 27, 2017 | 13.21 | 13.31 | 13.20 | 13.31 | 2,299 | -0.03(-0.24%) |
Mar 24, 2017 | 13.30 | 13.36 | 13.28 | 13.34 | 15,751 | +0.04(+0.30%) |
Mar 23, 2017 | 13.27 | 13.33 | 13.27 | 13.30 | 3,859 | -0.03(-0.24%) |
Mar 22, 2017 | 13.24 | 13.41 | 13.24 | 13.33 | 18,549 | -0.04(-0.28%) |
Mar 21, 2017 | 13.52 | 13.52 | 13.37 | 13.37 | 4,504 | -0.13(-0.96%) |
Mar 20, 2017 | 13.54 | 13.58 | 13.50 | 13.50 | 5,433 | -0.04(-0.30%) |
Mar 17, 2017 | 13.54 | 13.55 | 13.50 | 13.54 | 14,007 | +0.03(+0.22%) |
Mar 16, 2017 | 13.55 | 13.56 | 13.48 | 13.51 | 9,597 | +0.10(+0.75%) |
Mar 15, 2017 | 13.47 | 13.48 | 13.41 | 13.41 | 14,686 | +0.11(+0.82%) |
Mar 14, 2017 | 13.26 | 13.30 | 13.22 | 13.30 | 4,134 | -0.10(-0.74%) |
Mar 13, 2017 | 13.42 | 13.46 | 13.40 | 13.40 | 6,136 | -0.04(-0.30%) |
Mar 10, 2017 | 13.56 | 13.56 | 13.38 | 13.44 | 5,074 | -0.08(-0.59%) |
Mar 09, 2017 | 13.55 | 13.55 | 13.47 | 13.52 | 2,520 | -0.22(-1.60%) |
Mar 08, 2017 | 14.11 | 14.11 | 13.74 | 13.74 | 22,022 | -0.49(-3.43%) |
Mar 07, 2017 | 14.25 | 14.25 | 14.22 | 14.23 | 2,266 | -0.09(-0.60%) |
Mar 06, 2017 | 14.30 | 14.31 | 14.30 | 14.31 | 1,692 | +0.07(+0.52%) |
Mar 03, 2017 | 14.20 | 14.24 | 14.20 | 14.24 | 901 | +0.07(+0.47%) |
Mar 02, 2017 | 14.25 | 14.25 | 14.17 | 14.17 | 1,304 | -0.30(-2.05%) |