Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.27 | 13.34 | 12.98 | 13.30 | 144,244 | +0.12(+0.87%) |
May 30, 2017 | 13.15 | 13.30 | 13.12 | 13.18 | 51,418 | -0.11(-0.83%) |
May 26, 2017 | 13.15 | 13.34 | 13.11 | 13.29 | 54,123 | +0.08(+0.59%) |
May 25, 2017 | 13.19 | 13.37 | 13.02 | 13.22 | 55,678 | +0.12(+0.92%) |
May 24, 2017 | 13.37 | 13.37 | 12.83 | 13.10 | 72,590 | -0.27(-2.03%) |
May 23, 2017 | 13.34 | 13.45 | 13.14 | 13.37 | 56,998 | +0.10(+0.75%) |
May 22, 2017 | 13.16 | 13.30 | 13.11 | 13.27 | 35,081 | +0.17(+1.28%) |
May 19, 2017 | 13.23 | 13.38 | 13.06 | 13.10 | 68,275 | -0.17(-1.26%) |
May 18, 2017 | 13.08 | 13.42 | 13.08 | 13.27 | 58,790 | +0.14(+1.08%) |
May 17, 2017 | 13.42 | 13.59 | 13.03 | 13.13 | 90,011 | -0.59(-4.31%) |
May 16, 2017 | 13.73 | 13.74 | 13.55 | 13.72 | 62,549 | -0.02(-0.11%) |
May 15, 2017 | 13.83 | 13.83 | 13.67 | 13.73 | 37,388 | +0.15(+1.12%) |
May 12, 2017 | 13.58 | 13.76 | 13.07 | 13.58 | 64,514 | -0.09(-0.69%) |
May 11, 2017 | 13.85 | 13.89 | 13.62 | 13.68 | 48,826 | -0.24(-1.73%) |
May 10, 2017 | 14.09 | 14.12 | 13.83 | 13.92 | 57,063 | -0.19(-1.33%) |
May 09, 2017 | 14.15 | 14.21 | 13.97 | 14.10 | 57,788 | -0.04(-0.30%) |
May 08, 2017 | 14.10 | 14.27 | 14.04 | 14.15 | 54,222 | +0.06(+0.45%) |
May 05, 2017 | 14.14 | 14.22 | 13.94 | 14.08 | 95,586 | -0.04(-0.26%) |
May 04, 2017 | 14.24 | 14.30 | 14.02 | 14.12 | 59,871 | +0.03(+0.19%) |
May 03, 2017 | 14.08 | 14.15 | 14.02 | 14.09 | 58,318 | -0.03(-0.19%) |
May 02, 2017 | 14.22 | 14.27 | 14.02 | 14.12 | 53,736 | -0.05(-0.33%) |
May 01, 2017 | 14.17 | 14.28 | 14.01 | 14.17 | 101,181 | +0.06(+0.41%) |
Apr 28, 2017 | 14.24 | 14.42 | 14.07 | 14.11 | 97,275 | -0.20(-1.39%) |
Apr 27, 2017 | 14.33 | 14.51 | 14.25 | 14.31 | 84,200 | +0.05(+0.37%) |
Apr 26, 2017 | 14.11 | 14.74 | 13.74 | 14.26 | 175,997 | +0.02(+0.11%) |
Apr 25, 2017 | 14.11 | 14.37 | 14.11 | 14.24 | 100,121 | +0.19(+1.38%) |
Apr 24, 2017 | 13.93 | 14.09 | 13.90 | 14.05 | 115,281 | +0.35(+2.52%) |
Apr 21, 2017 | 13.69 | 13.77 | 13.53 | 13.70 | 63,747 | -0.01(-0.08%) |
Apr 20, 2017 | 13.43 | 13.72 | 13.37 | 13.71 | 95,534 | +0.32(+2.42%) |
Apr 19, 2017 | 13.30 | 13.42 | 13.29 | 13.39 | 74,363 | +0.15(+1.11%) |
Apr 18, 2017 | 13.03 | 13.25 | 13.03 | 13.24 | 113,893 | +0.10(+0.80%) |
Apr 17, 2017 | 13.03 | 13.15 | 12.84 | 13.14 | 92,546 | +0.21(+1.62%) |
Apr 13, 2017 | 13.24 | 13.34 | 12.92 | 12.93 | 88,016 | -0.39(-2.94%) |
Apr 12, 2017 | 13.59 | 13.72 | 13.23 | 13.32 | 81,549 | -0.32(-2.38%) |
Apr 11, 2017 | 13.33 | 13.71 | 13.30 | 13.64 | 111,440 | +0.27(+2.03%) |
Apr 10, 2017 | 13.48 | 13.54 | 13.13 | 13.37 | 121,038 | -0.08(-0.62%) |
Apr 07, 2017 | 13.60 | 13.72 | 13.34 | 13.46 | 296,522 | -0.22(-1.61%) |
Apr 06, 2017 | 13.41 | 13.70 | 13.29 | 13.68 | 109,577 | +0.22(+1.67%) |
Apr 05, 2017 | 13.61 | 13.77 | 13.42 | 13.45 | 147,256 | -0.06(-0.43%) |
Apr 04, 2017 | 13.33 | 13.58 | 13.33 | 13.51 | 119,174 | +0.14(+1.05%) |
Apr 03, 2017 | 13.65 | 13.67 | 13.24 | 13.37 | 105,669 | -0.28(-2.06%) |
Mar 31, 2017 | 13.74 | 13.77 | 13.61 | 13.65 | 89,643 | -0.10(-0.72%) |
Mar 30, 2017 | 13.32 | 13.93 | 13.32 | 13.75 | 215,623 | +0.42(+3.12%) |
Mar 29, 2017 | 13.13 | 13.40 | 12.96 | 13.33 | 155,771 | +0.11(+0.83%) |
Mar 28, 2017 | 13.02 | 13.23 | 12.81 | 13.22 | 217,544 | +0.16(+1.24%) |
Mar 27, 2017 | 12.86 | 13.15 | 12.71 | 13.06 | 155,944 | -0.01(-0.08%) |
Mar 24, 2017 | 13.13 | 13.32 | 12.98 | 13.07 | 66,656 | -0.07(-0.55%) |
Mar 23, 2017 | 12.92 | 13.28 | 12.92 | 13.14 | 101,395 | +0.18(+1.37%) |
Mar 22, 2017 | 13.03 | 13.18 | 12.73 | 12.97 | 106,023 | -0.12(-0.91%) |
Mar 21, 2017 | 13.64 | 13.71 | 13.07 | 13.09 | 133,567 | -0.45(-3.35%) |
Mar 20, 2017 | 13.75 | 13.76 | 13.52 | 13.54 | 64,274 | -0.29(-2.11%) |
Mar 17, 2017 | 13.53 | 13.87 | 13.49 | 13.83 | 230,807 | +0.23(+1.68%) |
Mar 16, 2017 | 13.37 | 13.64 | 13.33 | 13.60 | 74,480 | +0.15(+1.12%) |
Mar 15, 2017 | 13.53 | 13.63 | 13.38 | 13.45 | 61,586 | -0.05(-0.39%) |
Mar 14, 2017 | 13.31 | 13.52 | 13.21 | 13.50 | 71,977 | +0.09(+0.66%) |
Mar 13, 2017 | 13.37 | 13.53 | 13.37 | 13.41 | 35,559 | +0.04(+0.31%) |
Mar 10, 2017 | 13.47 | 13.49 | 13.22 | 13.37 | 98,258 | +0.02(+0.16%) |
Mar 09, 2017 | 13.40 | 13.53 | 13.28 | 13.35 | 69,174 | +0.01(+0.08%) |
Mar 08, 2017 | 13.59 | 13.61 | 13.33 | 13.34 | 72,500 | -0.16(-1.19%) |
Mar 07, 2017 | 13.64 | 13.71 | 13.46 | 13.50 | 81,517 | -0.18(-1.29%) |
Mar 06, 2017 | 13.54 | 13.76 | 13.37 | 13.68 | 133,446 | +0.02(+0.15%) |
Mar 03, 2017 | 13.55 | 13.71 | 13.47 | 13.66 | 135,342 | +0.09(+0.65%) |
Mar 02, 2017 | 13.69 | 13.69 | 13.47 | 13.57 | 153,118 | -0.12(-0.91%) |