Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.32 | 13.32 | 13.11 | 13.11 | 2,522 | -0.28(-2.09%) |
Jun 29, 2017 | 13.32 | 13.39 | 13.08 | 13.39 | 3,404 | +0.04(+0.30%) |
Jun 28, 2017 | 13.27 | 13.43 | 13.25 | 13.35 | 4,482 | +0.01(+0.07%) |
Jun 27, 2017 | 13.27 | 13.50 | 13.24 | 13.34 | 6,429 | +0.07(+0.53%) |
Jun 26, 2017 | 13.28 | 13.52 | 13.27 | 13.27 | 2,291 | +0.04(+0.28%) |
Jun 23, 2017 | 13.27 | 13.39 | 13.23 | 13.23 | 7,685 | -0.02(-0.12%) |
Jun 22, 2017 | 13.11 | 13.25 | 13.11 | 13.25 | 6,759 | +0.14(+1.06%) |
Jun 21, 2017 | 13.09 | 13.12 | 13.09 | 13.11 | 2,112 | +0.03(+0.25%) |
Jun 19, 2017 | 13.08 | 23 | -0.00(-0.02%) | |||
Jun 15, 2017 | 13.08 | 23 | -0.03(-0.22%) | |||
Jun 14, 2017 | 13.19 | 13.22 | 13.02 | 13.11 | 6,282 | -0.08(-0.61%) |
Jun 13, 2017 | 13.26 | 13.26 | 13.19 | 13.19 | 2,423 | -0.02(-0.15%) |
Jun 12, 2017 | 13.30 | 13.30 | 13.21 | 13.21 | 1,015 | +0.03(+0.23%) |
Jun 09, 2017 | 13.18 | 13.18 | 13.18 | 13.18 | 1,200 | -0.07(-0.53%) |
Jun 07, 2017 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
Jun 06, 2017 | 13.10 | 13.38 | 13.10 | 13.15 | 11,041 | +0.04(+0.31%) |
Jun 05, 2017 | 13.12 | 13.13 | 13.11 | 13.11 | 1,364 | -0.06(-0.46%) |
Jun 02, 2017 | 13.02 | 13.31 | 13.02 | 13.17 | 3,319 | +0.06(+0.42%) |
Jun 01, 2017 | 13.21 | 13.21 | 13.11 | 13.11 | 3,833 | -0.09(-0.65%) |
May 31, 2017 | 13.16 | 13.20 | 13.12 | 13.20 | 4,022 | +0.05(+0.38%) |
May 30, 2017 | 13.10 | 13.15 | 13.10 | 13.15 | 945 | +0.06(+0.46%) |
May 26, 2017 | 13.09 | 13.09 | 13.03 | 13.09 | 5,077 | +0.03(+0.23%) |
May 25, 2017 | 13.07 | 13.09 | 13.00 | 13.06 | 8,854 | +0.04(+0.31%) |
May 23, 2017 | 13.02 | 13.02 | 13.02 | 0 | +0.01(+0.08%) | |
May 22, 2017 | 13.02 | 13.02 | 13.01 | 13.01 | 1,208 | -0.12(-0.91%) |
May 19, 2017 | 13.12 | 13.13 | 12.98 | 13.13 | 1,620 | +0.00(+0.00%) |
May 18, 2017 | 13.50 | 13.50 | 13.05 | 13.13 | 5,371 | +0.08(+0.61%) |
May 17, 2017 | 13.05 | 13.07 | 13.05 | 13.05 | 1,670 | +0.07(+0.52%) |
May 16, 2017 | 13.05 | 13.05 | 12.98 | 12.98 | 425 | +0.03(+0.25%) |
May 15, 2017 | 12.95 | 12.95 | 12.94 | 12.95 | 5,527 | +0.00(+0.00%) |
May 12, 2017 | 13.07 | 13.08 | 12.91 | 12.95 | 8,525 | +0.08(+0.62%) |
May 11, 2017 | 12.85 | 12.91 | 12.85 | 12.87 | 3,905 | +0.01(+0.08%) |
May 10, 2017 | 12.88 | 12.88 | 12.83 | 12.86 | 3,145 | -0.03(-0.23%) |
May 09, 2017 | 12.92 | 13.09 | 12.82 | 12.89 | 27,242 | +0.01(+0.08%) |
May 08, 2017 | 12.66 | 12.88 | 12.66 | 12.88 | 9,698 | +0.10(+0.80%) |
May 05, 2017 | 12.76 | 12.89 | 12.76 | 12.78 | 8,928 | +0.02(+0.15%) |
May 04, 2017 | 12.98 | 12.98 | 12.72 | 12.76 | 11,104 | -0.11(-0.86%) |
May 03, 2017 | 12.87 | 12.88 | 12.87 | 12.87 | 1,682 | -0.02(-0.16%) |
May 02, 2017 | 12.84 | 13.00 | 12.84 | 12.89 | 7,545 | -0.07(-0.54%) |
May 01, 2017 | 12.90 | 12.96 | 12.86 | 12.96 | 3,268 | +0.03(+0.23%) |
Apr 28, 2017 | 13.28 | 13.28 | 12.89 | 12.93 | 1,156 | +0.04(+0.27%) |
Apr 27, 2017 | 12.92 | 12.92 | 12.89 | 12.89 | 544 | +0.06(+0.51%) |
Apr 26, 2017 | 12.82 | 12.84 | 12.82 | 12.83 | 2,035 | +0.01(+0.08%) |
Apr 25, 2017 | 12.75 | 12.83 | 12.75 | 12.82 | 6,965 | -0.02(-0.18%) |
Apr 24, 2017 | 12.86 | 12.86 | 12.84 | 12.84 | 3,249 | -0.16(-1.22%) |
Apr 21, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 558 | +0.02(+0.16%) |
Apr 20, 2017 | 13.24 | 13.24 | 12.93 | 12.98 | 4,283 | +0.04(+0.31%) |
Apr 19, 2017 | 12.82 | 12.94 | 12.82 | 12.94 | 1,454 | -0.07(-0.54%) |
Apr 18, 2017 | 12.97 | 13.01 | 12.97 | 13.01 | 3,206 | +0.12(+0.93%) |
Apr 17, 2017 | 12.95 | 12.95 | 12.88 | 12.89 | 3,434 | -0.06(-0.46%) |
Apr 13, 2017 | 12.85 | 12.93 | 12.84 | 12.95 | 8,268 | +0.06(+0.46%) |
Apr 12, 2017 | 12.84 | 12.89 | 12.75 | 12.89 | 10,114 | +0.01(+0.08%) |
Apr 11, 2017 | 12.82 | 12.88 | 12.82 | 12.88 | 2,502 | +0.05(+0.39%) |
Apr 10, 2017 | 12.79 | 12.86 | 12.79 | 12.83 | 4,052 | +0.05(+0.39%) |
Apr 07, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 200 | +0.06(+0.45%) |
Apr 06, 2017 | 12.71 | 12.74 | 12.69 | 12.72 | 7,381 | +0.01(+0.11%) |
Apr 05, 2017 | 12.76 | 12.76 | 12.71 | 12.71 | 1,455 | -0.07(-0.55%) |
Apr 04, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 706 | -0.03(-0.23%) |