Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.03 | 14.03 | 13.90 | 13.97 | 220,919 | -0.03(-0.23%) |
May 30, 2017 | 14.06 | 14.06 | 13.98 | 14.01 | 141,149 | -0.03(-0.23%) |
May 26, 2017 | 14.02 | 14.07 | 13.99 | 14.04 | 109,851 | +0.01(+0.09%) |
May 25, 2017 | 14.04 | 14.10 | 13.99 | 14.02 | 177,469 | +0.01(+0.09%) |
May 24, 2017 | 13.91 | 14.04 | 13.88 | 14.01 | 269,151 | +0.08(+0.60%) |
May 23, 2017 | 13.94 | 13.99 | 13.88 | 13.93 | 276,958 | +0.04(+0.28%) |
May 22, 2017 | 13.90 | 13.93 | 13.87 | 13.89 | 201,129 | +0.06(+0.47%) |
May 19, 2017 | 13.79 | 13.83 | 13.71 | 13.82 | 194,439 | +0.07(+0.52%) |
May 18, 2017 | 13.66 | 13.78 | 13.62 | 13.75 | 220,888 | +0.09(+0.66%) |
May 17, 2017 | 13.83 | 13.91 | 13.64 | 13.66 | 348,781 | -0.26(-1.86%) |
May 16, 2017 | 13.99 | 13.99 | 13.92 | 13.92 | 182,050 | +0.00(+0.00%) |
May 15, 2017 | 13.97 | 13.98 | 13.91 | 13.92 | 203,829 | +0.01(+0.05%) |
May 12, 2017 | 13.91 | 13.92 | 13.84 | 13.91 | 159,585 | +0.00(+0.00%) |
May 11, 2017 | 13.93 | 13.94 | 13.89 | 13.91 | 207,688 | -0.01(-0.09%) |
May 10, 2017 | 13.93 | 13.98 | 13.91 | 13.93 | 231,431 | -0.02(-0.14%) |
May 09, 2017 | 13.95 | 13.98 | 13.93 | 13.95 | 237,026 | +0.03(+0.19%) |
May 08, 2017 | 13.89 | 13.95 | 13.88 | 13.92 | 211,542 | +0.05(+0.33%) |
May 05, 2017 | 13.88 | 13.90 | 13.84 | 13.88 | 184,709 | +0.04(+0.28%) |
May 04, 2017 | 13.84 | 13.89 | 13.81 | 13.84 | 213,690 | +0.00(+0.00%) |
May 03, 2017 | 13.84 | 13.88 | 13.81 | 13.84 | 172,809 | -0.02(-0.14%) |
May 02, 2017 | 13.90 | 13.91 | 13.80 | 13.86 | 228,459 | -0.01(-0.05%) |
May 01, 2017 | 13.90 | 13.93 | 13.83 | 13.86 | 236,629 | +0.01(+0.09%) |
Apr 28, 2017 | 13.91 | 13.91 | 13.83 | 13.85 | 207,878 | -0.03(-0.23%) |
Apr 27, 2017 | 13.86 | 13.90 | 13.85 | 13.88 | 232,268 | +0.01(+0.09%) |
Apr 26, 2017 | 13.84 | 13.97 | 13.84 | 13.87 | 235,832 | +0.03(+0.19%) |
Apr 25, 2017 | 13.81 | 13.86 | 13.80 | 13.84 | 278,469 | +0.08(+0.61%) |
Apr 24, 2017 | 13.71 | 13.79 | 13.64 | 13.76 | 312,573 | +0.15(+1.14%) |
Apr 21, 2017 | 13.61 | 13.71 | 13.59 | 13.61 | 314,133 | +0.01(+0.09%) |
Apr 20, 2017 | 13.50 | 13.59 | 13.48 | 13.59 | 210,136 | +0.11(+0.81%) |
Apr 19, 2017 | 13.52 | 13.57 | 13.44 | 13.48 | 190,765 | -0.03(-0.24%) |
Apr 18, 2017 | 13.40 | 13.51 | 13.39 | 13.51 | 300,313 | +0.13(+0.96%) |
Apr 17, 2017 | 13.38 | 13.44 | 13.35 | 13.39 | 230,917 | +0.03(+0.19%) |
Apr 13, 2017 | 13.44 | 13.50 | 13.36 | 13.36 | 223,438 | -0.07(-0.53%) |
Apr 12, 2017 | 13.46 | 13.48 | 13.43 | 13.43 | 202,628 | +0.00(+0.00%) |
Apr 11, 2017 | 13.45 | 13.50 | 13.41 | 13.43 | 214,230 | -0.05(-0.33%) |
Apr 10, 2017 | 13.41 | 13.53 | 13.41 | 13.48 | 246,039 | +0.11(+0.82%) |
Apr 07, 2017 | 13.32 | 13.41 | 13.32 | 13.37 | 240,832 | +0.06(+0.43%) |
Apr 06, 2017 | 13.35 | 13.40 | 13.31 | 13.31 | 245,999 | +0.00(+0.00%) |
Apr 05, 2017 | 13.34 | 13.42 | 13.28 | 13.31 | 421,419 | +0.04(+0.34%) |
Apr 04, 2017 | 13.23 | 13.28 | 13.21 | 13.26 | 383,179 | -0.01(-0.10%) |
Apr 03, 2017 | 13.41 | 13.42 | 13.25 | 13.28 | 326,269 | -0.10(-0.77%) |
Mar 31, 2017 | 13.45 | 13.46 | 13.36 | 13.38 | 234,651 | -0.05(-0.38%) |
Mar 30, 2017 | 13.41 | 13.48 | 13.39 | 13.43 | 299,126 | +0.04(+0.29%) |
Mar 29, 2017 | 13.37 | 13.42 | 13.36 | 13.39 | 299,059 | -0.01(-0.10%) |
Mar 28, 2017 | 13.24 | 13.41 | 13.21 | 13.41 | 413,738 | +0.17(+1.26%) |
Mar 27, 2017 | 13.21 | 13.26 | 13.15 | 13.24 | 286,188 | -0.04(-0.34%) |
Mar 24, 2017 | 13.33 | 13.35 | 13.23 | 13.28 | 241,127 | -0.03(-0.24%) |
Mar 23, 2017 | 13.21 | 13.33 | 13.19 | 13.32 | 460,886 | +0.11(+0.83%) |
Mar 22, 2017 | 13.23 | 13.26 | 13.18 | 13.21 | 247,274 | -0.06(-0.44%) |
Mar 21, 2017 | 13.42 | 13.46 | 13.26 | 13.26 | 283,075 | -0.12(-0.91%) |
Mar 20, 2017 | 13.44 | 13.46 | 13.35 | 13.39 | 211,409 | -0.06(-0.43%) |
Mar 17, 2017 | 13.44 | 13.46 | 13.39 | 13.44 | 222,537 | +0.03(+0.24%) |
Mar 16, 2017 | 13.39 | 13.44 | 13.37 | 13.41 | 258,085 | +0.05(+0.38%) |
Mar 15, 2017 | 13.29 | 13.37 | 13.25 | 13.36 | 226,062 | +0.13(+0.97%) |
Mar 14, 2017 | 13.30 | 13.31 | 13.19 | 13.23 | 299,217 | -0.10(-0.72%) |
Mar 13, 2017 | 13.28 | 13.37 | 13.28 | 13.33 | 225,205 | +0.02(+0.14%) |
Mar 10, 2017 | 13.30 | 13.37 | 13.22 | 13.31 | 231,905 | +0.10(+0.72%) |
Mar 09, 2017 | 13.30 | 13.34 | 13.19 | 13.21 | 310,528 | -0.07(-0.53%) |
Mar 08, 2017 | 13.35 | 13.40 | 13.28 | 13.28 | 268,360 | -0.07(-0.53%) |
Mar 07, 2017 | 13.37 | 13.40 | 13.35 | 13.35 | 258,099 | -0.05(-0.38%) |
Mar 06, 2017 | 13.44 | 13.44 | 13.36 | 13.40 | 226,741 | -0.04(-0.28%) |
Mar 03, 2017 | 13.46 | 13.47 | 13.40 | 13.44 | 218,464 | -0.03(-0.19%) |
Mar 02, 2017 | 13.50 | 13.52 | 13.45 | 13.47 | 261,038 | -0.03(-0.19%) |