Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.28 | 13.28 | 13.27 | 13.27 | 1,726 | -0.03(-0.23%) |
May 30, 2017 | 13.30 | 13.32 | 13.30 | 13.30 | 3,885 | +0.05(+0.38%) |
May 26, 2017 | 13.22 | 13.25 | 13.22 | 13.25 | 2,901 | -0.02(-0.16%) |
May 25, 2017 | 13.27 | 13.27 | 13.25 | 13.27 | 928 | +0.05(+0.40%) |
May 23, 2017 | 13.22 | 4 | -0.10(-0.77%) | |||
May 22, 2017 | 13.26 | 13.32 | 13.25 | 13.32 | 10,716 | +0.08(+0.60%) |
May 19, 2017 | 13.14 | 13.27 | 13.12 | 13.24 | 7,063 | +0.09(+0.68%) |
May 18, 2017 | 13.20 | 13.26 | 13.15 | 13.15 | 11,783 | +0.01(+0.07%) |
May 17, 2017 | 13.10 | 13.19 | 13.10 | 13.14 | 4,911 | +0.06(+0.45%) |
May 16, 2017 | 13.05 | 13.10 | 13.04 | 13.08 | 5,445 | +0.05(+0.40%) |
May 15, 2017 | 13.04 | 13.05 | 13.03 | 13.03 | 1,428 | +0.01(+0.07%) |
May 12, 2017 | 13.05 | 13.05 | 13.02 | 13.02 | 317 | +0.02(+0.18%) |
May 11, 2017 | 12.96 | 13.00 | 12.96 | 13.00 | 1,172 | +0.05(+0.36%) |
May 10, 2017 | 13.02 | 13.02 | 12.95 | 12.95 | 2,048 | -0.06(-0.48%) |
May 09, 2017 | 13.00 | 13.01 | 13.00 | 13.01 | 2,230 | -0.06(-0.44%) |
May 08, 2017 | 12.99 | 13.07 | 12.97 | 13.07 | 5,905 | +0.00(+0.00%) |
May 05, 2017 | 13.07 | 13.07 | 13.07 | 13.07 | 104 | +0.03(+0.23%) |
May 04, 2017 | 13.05 | 13.06 | 13.04 | 13.04 | 932 | -0.03(-0.23%) |
May 03, 2017 | 13.07 | 13.09 | 13.06 | 13.07 | 1,255 | +0.01(+0.08%) |
May 02, 2017 | 13.07 | 13.08 | 13.06 | 13.06 | 15,375 | +0.01(+0.10%) |
May 01, 2017 | 13.13 | 13.13 | 13.05 | 13.05 | 716 | -0.01(-0.10%) |
Apr 28, 2017 | 13.01 | 13.06 | 13.01 | 13.06 | 4,949 | -0.02(-0.12%) |
Apr 27, 2017 | 13.02 | 13.19 | 13.02 | 13.08 | 1,710 | +0.06(+0.43%) |
Apr 26, 2017 | 12.98 | 13.09 | 12.98 | 13.02 | 1,649 | -0.15(-1.14%) |
Apr 25, 2017 | 13.07 | 13.17 | 13.02 | 13.17 | 5,073 | +0.06(+0.46%) |
Apr 24, 2017 | 13.13 | 13.14 | 13.08 | 13.11 | 4,029 | -0.06(-0.46%) |
Apr 21, 2017 | 13.17 | 13.17 | 13.17 | 13.17 | 223 | +0.04(+0.34%) |
Apr 20, 2017 | 13.20 | 13.20 | 13.12 | 13.13 | 2,519 | -0.07(-0.55%) |
Apr 19, 2017 | 13.19 | 13.20 | 13.13 | 13.20 | 496 | -0.04(-0.31%) |
Apr 18, 2017 | 13.19 | 13.24 | 13.16 | 13.24 | 2,011 | +0.09(+0.68%) |
Apr 17, 2017 | 13.17 | 13.18 | 13.15 | 13.15 | 2,148 | +0.01(+0.08%) |
Apr 13, 2017 | 13.14 | 13.14 | 13.11 | 13.14 | 2,217 | +0.03(+0.23%) |
Apr 12, 2017 | 13.10 | 13.13 | 13.10 | 13.11 | 1,510 | +0.01(+0.11%) |
Apr 11, 2017 | 13.06 | 13.10 | 13.06 | 13.10 | 1,631 | +0.04(+0.27%) |
Apr 10, 2017 | 13.09 | 13.09 | 13.04 | 13.06 | 6,391 | +0.02(+0.19%) |
Apr 06, 2017 | 13.04 | 13.04 | 13.04 | 0 | -0.06(-0.50%) | |
Apr 05, 2017 | 13.00 | 13.15 | 12.91 | 13.10 | 20,983 | +0.07(+0.54%) |
Apr 04, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 210 | +0.01(+0.08%) |
Apr 03, 2017 | 13.01 | 13.05 | 12.93 | 13.02 | 2,796 | +0.01(+0.08%) |
Mar 31, 2017 | 12.99 | 13.01 | 12.99 | 13.01 | 3,491 | +0.02(+0.15%) |
Mar 30, 2017 | 12.96 | 12.99 | 12.96 | 12.99 | 400 | +0.03(+0.24%) |
Mar 29, 2017 | 13.22 | 13.22 | 12.96 | 12.96 | 6,521 | -0.12(-0.92%) |
Mar 28, 2017 | 13.19 | 13.25 | 12.91 | 13.08 | 5,584 | -0.09(-0.68%) |
Mar 24, 2017 | 13.17 | 15 | -0.05(-0.38%) | |||
Mar 23, 2017 | 13.32 | 13.32 | 13.22 | 13.22 | 246 | +0.16(+1.23%) |
Mar 22, 2017 | 13.06 | 13.06 | 13.04 | 13.06 | 1,683 | +0.00(+0.00%) |
Mar 21, 2017 | 13.06 | 13.06 | 13.06 | 13.06 | 1,731 | +0.00(+0.00%) |
Mar 20, 2017 | 13.09 | 13.27 | 13.06 | 13.06 | 4,012 | -0.03(-0.22%) |
Mar 17, 2017 | 13.05 | 13.09 | 13.05 | 13.09 | 787 | +0.03(+0.22%) |
Mar 16, 2017 | 13.03 | 13.07 | 13.03 | 13.06 | 2,987 | +0.04(+0.31%) |
Mar 15, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 194 | -0.07(-0.53%) |
Mar 14, 2017 | 13.05 | 13.09 | 13.05 | 13.09 | 1,869 | -0.39(-2.90%) |
Mar 13, 2017 | 13.48 | 13.48 | 13.48 | 13.48 | 160 | +0.44(+3.38%) |
Mar 10, 2017 | 12.91 | 13.04 | 12.91 | 13.04 | 1,579 | +0.11(+0.84%) |
Mar 09, 2017 | 13.11 | 13.11 | 12.93 | 12.93 | 950 | -0.27(-2.05%) |
Mar 07, 2017 | 13.20 | 46 | +0.13(+0.96%) | |||
Mar 06, 2017 | 13.07 | 13.07 | 13.07 | 13.07 | 1,804 | -0.23(-1.70%) |
Mar 03, 2017 | 13.24 | 13.37 | 13.24 | 13.30 | 1,852 | +0.05(+0.39%) |
Mar 02, 2017 | 13.52 | 13.52 | 13.25 | 13.25 | 1,121 | +0.02(+0.14%) |