Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.41 | 13.44 | 13.30 | 13.39 | 1,765,868 | +0.02(+0.16%) |
May 30, 2017 | 13.43 | 13.46 | 13.34 | 13.37 | 1,013,815 | -0.04(-0.26%) |
May 26, 2017 | 13.38 | 13.43 | 13.34 | 13.41 | 600,056 | +0.03(+0.21%) |
May 25, 2017 | 13.57 | 13.61 | 13.34 | 13.38 | 1,144,126 | -0.18(-1.31%) |
May 24, 2017 | 13.44 | 13.56 | 13.41 | 13.56 | 1,590,254 | +0.17(+1.28%) |
May 23, 2017 | 13.46 | 13.49 | 13.37 | 13.39 | 1,107,220 | -0.01(-0.05%) |
May 22, 2017 | 13.39 | 13.51 | 13.36 | 13.39 | 1,129,195 | +0.03(+0.21%) |
May 19, 2017 | 13.33 | 13.45 | 13.27 | 13.36 | 941,435 | +0.06(+0.48%) |
May 18, 2017 | 13.10 | 13.36 | 13.04 | 13.30 | 2,654,504 | +0.27(+2.08%) |
May 17, 2017 | 13.14 | 13.16 | 12.99 | 13.03 | 2,209,117 | -0.15(-1.13%) |
May 16, 2017 | 13.26 | 13.32 | 13.16 | 13.18 | 1,567,233 | -0.08(-0.59%) |
May 15, 2017 | 13.16 | 13.34 | 13.15 | 13.26 | 1,239,848 | +0.12(+0.92%) |
May 12, 2017 | 13.23 | 13.24 | 13.10 | 13.14 | 961,514 | -0.11(-0.86%) |
May 11, 2017 | 13.21 | 13.25 | 13.02 | 13.25 | 1,902,691 | +0.01(+0.05%) |
May 10, 2017 | 13.23 | 13.30 | 13.16 | 13.24 | 1,198,723 | +0.01(+0.05%) |
May 09, 2017 | 13.40 | 13.43 | 13.17 | 13.24 | 1,344,183 | -0.13(-0.96%) |
May 08, 2017 | 13.63 | 13.63 | 13.31 | 13.36 | 1,442,723 | -0.27(-1.98%) |
May 05, 2017 | 13.53 | 13.72 | 13.52 | 13.63 | 1,367,393 | +0.12(+0.90%) |
May 04, 2017 | 13.51 | 13.52 | 13.38 | 13.51 | 1,351,243 | +0.00(+0.00%) |
May 03, 2017 | 13.53 | 13.54 | 13.41 | 13.51 | 1,360,853 | -0.01(-0.05%) |
May 02, 2017 | 13.45 | 13.54 | 13.40 | 13.52 | 1,154,440 | +0.07(+0.53%) |
May 01, 2017 | 13.38 | 13.51 | 13.31 | 13.45 | 1,036,570 | +0.12(+0.91%) |
Apr 28, 2017 | 13.70 | 13.70 | 13.31 | 13.33 | 1,938,629 | -0.34(-2.50%) |
Apr 27, 2017 | 13.76 | 13.80 | 13.65 | 13.67 | 1,113,850 | -0.04(-0.26%) |
Apr 26, 2017 | 13.66 | 13.79 | 13.61 | 13.71 | 1,110,459 | +0.03(+0.21%) |
Apr 25, 2017 | 13.61 | 13.73 | 13.59 | 13.68 | 1,125,334 | +0.09(+0.68%) |
Apr 24, 2017 | 13.60 | 13.60 | 13.39 | 13.59 | 1,414,993 | +0.04(+0.31%) |
Apr 21, 2017 | 13.59 | 13.59 | 13.51 | 13.54 | 924,746 | -0.04(-0.26%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.46 | 13.58 | 1,016,893 | +0.01(+0.10%) |
Apr 19, 2017 | 13.51 | 13.60 | 13.44 | 13.56 | 1,139,634 | +0.10(+0.74%) |
Apr 18, 2017 | 13.54 | 13.57 | 13.42 | 13.46 | 1,063,554 | -0.08(-0.58%) |
Apr 17, 2017 | 13.52 | 13.55 | 13.46 | 13.54 | 1,058,880 | +0.07(+0.53%) |
Apr 13, 2017 | 13.49 | 13.52 | 13.44 | 13.47 | 741,097 | -0.03(-0.21%) |
Apr 12, 2017 | 13.56 | 13.59 | 13.46 | 13.50 | 1,247,945 | -0.05(-0.37%) |
Apr 11, 2017 | 13.49 | 13.58 | 13.46 | 13.55 | 862,519 | +0.06(+0.42%) |
Apr 10, 2017 | 13.37 | 13.51 | 13.37 | 13.49 | 1,181,720 | +0.11(+0.85%) |
Apr 07, 2017 | 13.50 | 13.52 | 13.37 | 13.38 | 1,385,641 | -0.12(-0.89%) |
Apr 06, 2017 | 13.34 | 13.51 | 13.30 | 13.50 | 1,221,354 | +0.14(+1.06%) |
Apr 05, 2017 | 13.49 | 13.51 | 13.34 | 13.36 | 1,981,135 | -0.05(-0.37%) |
Apr 04, 2017 | 13.44 | 13.48 | 13.35 | 13.41 | 1,005,738 | -0.05(-0.37%) |
Apr 03, 2017 | 13.51 | 13.51 | 13.39 | 13.46 | 1,277,838 | -0.06(-0.47%) |
Mar 31, 2017 | 13.44 | 13.53 | 13.41 | 13.52 | 1,712,619 | +0.08(+0.63%) |
Mar 30, 2017 | 13.25 | 13.44 | 13.20 | 13.44 | 1,381,157 | +0.21(+1.60%) |
Mar 29, 2017 | 13.10 | 13.23 | 13.05 | 13.23 | 1,380,279 | +0.13(+0.97%) |
Mar 28, 2017 | 13.06 | 13.13 | 13.01 | 13.10 | 1,358,388 | +0.04(+0.27%) |
Mar 27, 2017 | 13.12 | 13.17 | 12.99 | 13.06 | 1,896,709 | -0.06(-0.43%) |
Mar 24, 2017 | 13.13 | 13.18 | 13.06 | 13.12 | 1,214,045 | +0.00(+0.00%) |
Mar 23, 2017 | 13.11 | 13.34 | 13.11 | 13.12 | 1,538,558 | +0.00(+0.00%) |
Mar 22, 2017 | 13.21 | 13.21 | 13.04 | 13.12 | 1,608,873 | -0.05(-0.37%) |
Mar 21, 2017 | 13.43 | 13.43 | 13.15 | 13.17 | 1,382,575 | -0.18(-1.32%) |
Mar 20, 2017 | 13.46 | 13.49 | 13.28 | 13.35 | 1,087,573 | -0.08(-0.58%) |
Mar 17, 2017 | 13.42 | 13.46 | 13.39 | 13.42 | 1,782,349 | +0.00(+0.00%) |
Mar 16, 2017 | 13.42 | 13.50 | 13.39 | 13.42 | 1,033,678 | +0.01(+0.05%) |
Mar 15, 2017 | 13.29 | 13.47 | 13.26 | 13.42 | 1,362,417 | +0.20(+1.49%) |
Mar 14, 2017 | 13.21 | 13.26 | 13.14 | 13.22 | 682,547 | +0.01(+0.05%) |
Mar 13, 2017 | 13.17 | 13.27 | 13.13 | 13.21 | 1,241,440 | +0.05(+0.37%) |
Mar 10, 2017 | 13.30 | 13.33 | 13.05 | 13.16 | 1,006,403 | -0.03(-0.21%) |
Mar 09, 2017 | 13.30 | 13.35 | 13.14 | 13.19 | 1,578,287 | -0.08(-0.58%) |
Mar 08, 2017 | 13.42 | 13.49 | 13.23 | 13.27 | 1,862,917 | -0.21(-1.57%) |
Mar 07, 2017 | 13.39 | 13.54 | 13.37 | 13.48 | 1,975,495 | +0.09(+0.68%) |
Mar 06, 2017 | 13.38 | 13.49 | 13.32 | 13.39 | 1,961,343 | -0.04(-0.26%) |
Mar 03, 2017 | 13.67 | 13.73 | 13.36 | 13.42 | 2,539,858 | -0.42(-3.00%) |
Mar 02, 2017 | 13.87 | 13.92 | 13.78 | 13.84 | 1,314,569 | -0.10(-0.71%) |