Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.57 | 14.64 | 14.54 | 14.64 | 149,142 | +0.08(+0.57%) |
May 30, 2017 | 14.58 | 14.61 | 14.52 | 14.55 | 113,857 | +0.01(+0.05%) |
May 26, 2017 | 14.54 | 14.59 | 14.54 | 14.55 | 85,527 | -0.01(-0.05%) |
May 25, 2017 | 14.50 | 14.57 | 14.50 | 14.55 | 118,896 | +0.04(+0.31%) |
May 24, 2017 | 14.48 | 14.55 | 14.45 | 14.51 | 149,038 | +0.03(+0.22%) |
May 23, 2017 | 14.49 | 14.54 | 14.45 | 14.48 | 125,477 | +0.02(+0.13%) |
May 22, 2017 | 14.56 | 14.62 | 14.46 | 14.46 | 166,188 | -0.13(-0.87%) |
May 19, 2017 | 14.54 | 14.64 | 14.40 | 14.59 | 206,668 | +0.08(+0.57%) |
May 18, 2017 | 14.54 | 14.58 | 14.44 | 14.50 | 177,445 | -0.04(-0.26%) |
May 17, 2017 | 14.43 | 14.55 | 14.43 | 14.54 | 181,806 | +0.12(+0.84%) |
May 16, 2017 | 14.53 | 14.53 | 14.41 | 14.42 | 123,477 | -0.10(-0.70%) |
May 15, 2017 | 14.47 | 14.52 | 14.44 | 14.52 | 133,112 | +0.06(+0.40%) |
May 12, 2017 | 14.44 | 14.48 | 14.43 | 14.47 | 195,094 | +0.04(+0.26%) |
May 11, 2017 | 14.40 | 14.45 | 14.37 | 14.43 | 171,682 | +0.03(+0.18%) |
May 10, 2017 | 14.38 | 14.43 | 14.38 | 14.40 | 142,315 | +0.01(+0.09%) |
May 09, 2017 | 14.40 | 14.42 | 14.35 | 14.39 | 144,887 | -0.03(-0.18%) |
May 08, 2017 | 14.36 | 14.43 | 14.31 | 14.41 | 189,393 | +0.08(+0.53%) |
May 05, 2017 | 14.31 | 14.37 | 14.31 | 14.34 | 80,887 | +0.03(+0.18%) |
May 04, 2017 | 14.40 | 14.41 | 14.30 | 14.31 | 203,612 | -0.12(-0.83%) |
May 03, 2017 | 14.36 | 14.44 | 14.36 | 14.43 | 127,649 | +0.04(+0.26%) |
May 02, 2017 | 14.35 | 14.41 | 14.31 | 14.39 | 121,299 | +0.04(+0.26%) |
May 01, 2017 | 14.38 | 14.43 | 14.31 | 14.36 | 316,396 | +0.01(+0.09%) |
Apr 28, 2017 | 14.21 | 14.34 | 14.21 | 14.34 | 206,122 | +0.13(+0.94%) |
Apr 27, 2017 | 14.13 | 14.22 | 14.13 | 14.21 | 146,331 | +0.08(+0.54%) |
Apr 26, 2017 | 14.10 | 14.15 | 14.08 | 14.13 | 171,499 | +0.04(+0.27%) |
Apr 25, 2017 | 14.15 | 14.17 | 14.10 | 14.10 | 246,887 | -0.09(-0.67%) |
Apr 24, 2017 | 14.19 | 14.20 | 14.13 | 14.19 | 212,014 | -0.05(-0.36%) |
Apr 21, 2017 | 14.23 | 14.30 | 14.23 | 14.24 | 93,012 | +0.01(+0.04%) |
Apr 20, 2017 | 14.30 | 14.31 | 14.20 | 14.24 | 160,192 | -0.08(-0.57%) |
Apr 19, 2017 | 14.27 | 14.32 | 14.24 | 14.32 | 104,506 | +0.04(+0.31%) |
Apr 18, 2017 | 14.24 | 14.29 | 14.21 | 14.27 | 171,485 | +0.04(+0.31%) |
Apr 17, 2017 | 14.23 | 14.26 | 14.19 | 14.23 | 168,774 | +0.00(+0.00%) |
Apr 13, 2017 | 14.29 | 14.31 | 14.18 | 14.23 | 410,732 | -0.03(-0.22%) |
Apr 12, 2017 | 14.30 | 14.32 | 14.25 | 14.26 | 147,679 | -0.06(-0.40%) |
Apr 11, 2017 | 14.31 | 14.33 | 14.27 | 14.32 | 109,922 | +0.08(+0.54%) |
Apr 10, 2017 | 14.22 | 14.26 | 14.20 | 14.24 | 192,510 | +0.03(+0.18%) |
Apr 07, 2017 | 14.20 | 14.25 | 14.13 | 14.22 | 382,221 | +0.05(+0.37%) |
Apr 06, 2017 | 14.23 | 14.23 | 14.12 | 14.16 | 213,191 | -0.03(-0.19%) |
Apr 05, 2017 | 14.13 | 14.22 | 14.10 | 14.19 | 161,228 | +0.05(+0.36%) |
Apr 04, 2017 | 14.15 | 14.19 | 14.14 | 14.14 | 235,201 | -0.06(-0.40%) |
Apr 03, 2017 | 14.15 | 14.21 | 14.12 | 14.20 | 224,051 | +0.11(+0.76%) |
Mar 31, 2017 | 14.13 | 14.14 | 14.08 | 14.09 | 207,536 | -0.04(-0.27%) |
Mar 30, 2017 | 14.11 | 14.17 | 14.06 | 14.13 | 221,510 | +0.01(+0.04%) |
Mar 29, 2017 | 14.10 | 14.14 | 14.06 | 14.12 | 169,445 | +0.06(+0.45%) |
Mar 28, 2017 | 14.13 | 14.17 | 14.05 | 14.06 | 195,526 | -0.04(-0.27%) |
Mar 27, 2017 | 14.05 | 14.13 | 14.05 | 14.10 | 140,724 | +0.06(+0.40%) |
Mar 24, 2017 | 13.96 | 14.05 | 13.93 | 14.04 | 118,064 | +0.08(+0.59%) |
Mar 23, 2017 | 14.03 | 14.06 | 13.91 | 13.96 | 215,796 | -0.09(-0.63%) |
Mar 22, 2017 | 13.95 | 14.07 | 13.93 | 14.05 | 232,983 | +0.12(+0.86%) |
Mar 21, 2017 | 13.89 | 13.96 | 13.87 | 13.93 | 206,063 | +0.04(+0.32%) |
Mar 20, 2017 | 13.81 | 13.93 | 13.79 | 13.88 | 147,881 | +0.11(+0.82%) |
Mar 17, 2017 | 13.67 | 13.81 | 13.66 | 13.77 | 150,843 | +0.11(+0.83%) |
Mar 16, 2017 | 13.73 | 13.79 | 13.64 | 13.66 | 322,893 | -0.11(-0.82%) |
Mar 15, 2017 | 13.54 | 13.86 | 13.54 | 13.77 | 487,695 | +0.25(+1.81%) |
Mar 14, 2017 | 13.63 | 13.69 | 13.52 | 13.52 | 409,886 | -0.12(-0.88%) |
Mar 13, 2017 | 13.76 | 13.79 | 13.64 | 13.64 | 243,177 | -0.10(-0.72%) |
Mar 10, 2017 | 13.76 | 13.86 | 13.69 | 13.74 | 222,983 | +0.04(+0.32%) |
Mar 09, 2017 | 13.82 | 13.86 | 13.67 | 13.70 | 393,887 | -0.16(-1.13%) |
Mar 08, 2017 | 13.89 | 13.92 | 13.84 | 13.86 | 417,920 | -0.12(-0.85%) |
Mar 07, 2017 | 13.94 | 14.04 | 13.94 | 13.97 | 297,547 | +0.03(+0.18%) |
Mar 06, 2017 | 14.03 | 14.05 | 13.92 | 13.95 | 158,458 | -0.06(-0.45%) |
Mar 03, 2017 | 13.96 | 14.02 | 13.92 | 14.01 | 180,884 | +0.09(+0.67%) |
Mar 02, 2017 | 13.99 | 14.02 | 13.89 | 13.92 | 228,532 | -0.10(-0.71%) |