Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.52 | 13.65 | 13.52 | 13.58 | 16,142 | +0.08(+0.59%) |
May 30, 2017 | 13.49 | 13.50 | 13.49 | 13.50 | 1,731 | +0.04(+0.30%) |
May 26, 2017 | 13.48 | 13.51 | 13.46 | 13.46 | 7,272 | -0.01(-0.09%) |
May 25, 2017 | 13.48 | 13.51 | 13.47 | 13.47 | 1,500 | +0.02(+0.17%) |
May 24, 2017 | 13.56 | 13.56 | 13.45 | 13.45 | 12,216 | -0.15(-1.10%) |
May 23, 2017 | 13.60 | 13.63 | 13.60 | 13.60 | 2,599 | +0.06(+0.44%) |
May 22, 2017 | 13.51 | 13.60 | 13.51 | 13.54 | 11,477 | +0.01(+0.07%) |
May 19, 2017 | 13.43 | 13.54 | 13.43 | 13.53 | 7,965 | +0.01(+0.07%) |
May 18, 2017 | 13.60 | 13.60 | 13.48 | 13.52 | 5,032 | -0.03(-0.22%) |
May 17, 2017 | 13.49 | 13.55 | 13.49 | 13.55 | 243 | +0.09(+0.67%) |
May 16, 2017 | 13.39 | 13.49 | 13.39 | 13.46 | 9,745 | -0.02(-0.15%) |
May 15, 2017 | 13.48 | 13.49 | 13.40 | 13.48 | 4,879 | +0.03(+0.22%) |
May 12, 2017 | 13.35 | 13.45 | 13.35 | 13.45 | 4,102 | +0.10(+0.75%) |
May 11, 2017 | 13.45 | 13.46 | 13.33 | 13.35 | 14,609 | -0.12(-0.89%) |
May 10, 2017 | 13.46 | 13.47 | 13.44 | 13.47 | 1,485 | -0.03(-0.21%) |
May 09, 2017 | 13.48 | 13.50 | 13.46 | 13.50 | 3,839 | -0.09(-0.63%) |
May 08, 2017 | 13.57 | 13.58 | 13.55 | 13.58 | 2,337 | +0.04(+0.27%) |
May 05, 2017 | 13.57 | 13.57 | 13.53 | 13.55 | 3,186 | -0.06(-0.47%) |
May 04, 2017 | 13.54 | 13.62 | 13.54 | 13.61 | 1,840 | +0.02(+0.15%) |
May 02, 2017 | 13.59 | 13.59 | 13.59 | 0 | -0.03(-0.22%) | |
Apr 28, 2017 | 13.62 | 94 | +0.09(+0.66%) | |||
Apr 27, 2017 | 13.40 | 13.53 | 13.40 | 13.53 | 6,128 | +0.15(+1.14%) |
Apr 26, 2017 | 13.37 | 13.39 | 13.37 | 13.38 | 956 | +0.02(+0.13%) |
Apr 25, 2017 | 13.40 | 13.40 | 13.27 | 13.36 | 4,642 | -0.08(-0.60%) |
Apr 21, 2017 | 13.44 | 1 | +0.00(+0.00%) | |||
Apr 20, 2017 | 13.48 | 13.69 | 13.41 | 13.44 | 18,491 | -0.18(-1.32%) |
Apr 19, 2017 | 13.55 | 13.66 | 13.40 | 13.62 | 6,413 | +0.07(+0.52%) |
Apr 18, 2017 | 13.63 | 13.75 | 13.55 | 13.55 | 14,162 | -0.06(-0.44%) |
Apr 17, 2017 | 13.61 | 13.67 | 13.57 | 13.61 | 11,751 | +0.01(+0.07%) |
Apr 13, 2017 | 13.51 | 13.61 | 13.50 | 13.60 | 12,002 | +0.10(+0.74%) |
Apr 12, 2017 | 13.49 | 13.50 | 13.41 | 13.50 | 6,513 | -0.02(-0.15%) |
Apr 11, 2017 | 13.55 | 14.21 | 13.52 | 13.52 | 9,872 | +0.02(+0.15%) |
Apr 10, 2017 | 13.39 | 13.55 | 13.38 | 13.50 | 26,319 | +0.16(+1.20%) |
Apr 07, 2017 | 13.28 | 13.36 | 13.27 | 13.34 | 3,470 | +0.03(+0.23%) |
Apr 06, 2017 | 13.19 | 13.31 | 13.19 | 13.31 | 2,296 | +0.08(+0.60%) |
Apr 05, 2017 | 13.41 | 13.41 | 13.23 | 13.23 | 3,850 | -0.08(-0.60%) |
Apr 04, 2017 | 13.28 | 13.31 | 13.28 | 13.31 | 400 | -0.01(-0.08%) |
Apr 03, 2017 | 13.29 | 13.32 | 13.27 | 13.32 | 8,100 | +0.00(+0.00%) |
Mar 31, 2017 | 13.32 | 13.32 | 13.32 | 13.32 | 406 | +0.06(+0.45%) |
Mar 30, 2017 | 13.25 | 13.28 | 13.25 | 13.26 | 1,979 | +0.05(+0.38%) |
Mar 29, 2017 | 13.25 | 13.28 | 13.14 | 13.21 | 10,802 | -0.05(-0.38%) |
Mar 28, 2017 | 13.41 | 13.41 | 13.26 | 13.26 | 6,610 | -0.09(-0.66%) |
Mar 27, 2017 | 13.37 | 13.37 | 13.35 | 13.35 | 4,001 | +0.06(+0.43%) |
Mar 24, 2017 | 13.35 | 13.35 | 13.28 | 13.29 | 2,616 | -0.05(-0.37%) |
Mar 23, 2017 | 13.32 | 13.34 | 13.30 | 13.34 | 9,005 | -0.06(-0.45%) |
Mar 22, 2017 | 13.32 | 13.40 | 13.26 | 13.40 | 3,368 | +0.09(+0.68%) |
Mar 21, 2017 | 13.13 | 13.33 | 13.13 | 13.31 | 22,962 | +0.14(+1.06%) |
Mar 20, 2017 | 13.20 | 13.23 | 13.17 | 13.17 | 15,032 | -0.04(-0.30%) |
Mar 17, 2017 | 13.22 | 13.22 | 13.21 | 13.21 | 4,010 | +0.04(+0.30%) |
Mar 16, 2017 | 13.23 | 13.23 | 13.17 | 13.17 | 3,489 | -0.10(-0.75%) |
Mar 15, 2017 | 13.18 | 13.27 | 13.18 | 13.27 | 3,273 | +0.07(+0.53%) |
Mar 14, 2017 | 13.21 | 13.21 | 13.20 | 13.20 | 3,315 | +0.00(+0.00%) |
Mar 13, 2017 | 13.26 | 13.26 | 13.20 | 13.20 | 3,415 | -0.01(-0.07%) |
Mar 10, 2017 | 13.16 | 13.22 | 13.16 | 13.21 | 10,980 | -0.01(-0.08%) |
Mar 09, 2017 | 13.23 | 13.23 | 13.17 | 13.22 | 15,105 | -0.01(-0.08%) |
Mar 08, 2017 | 13.19 | 13.25 | 13.19 | 13.23 | 11,006 | -0.04(-0.30%) |
Mar 07, 2017 | 13.25 | 13.27 | 13.23 | 13.27 | 5,735 | +0.05(+0.38%) |
Mar 06, 2017 | 13.22 | 13.22 | 13.22 | 13.22 | 712 | +0.00(+0.00%) |
Mar 03, 2017 | 13.28 | 13.28 | 13.22 | 13.22 | 1,428 | -0.06(-0.45%) |
Mar 02, 2017 | 13.33 | 13.33 | 13.28 | 13.28 | 5,341 | -0.07(-0.52%) |