Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.17 | 14.20 | 14.12 | 14.15 | 242,756 | +0.00(+0.00%) |
May 30, 2017 | 14.05 | 14.22 | 14.03 | 14.15 | 183,779 | +0.09(+0.63%) |
May 26, 2017 | 14.07 | 14.16 | 13.99 | 14.06 | 182,456 | +0.00(+0.00%) |
May 25, 2017 | 13.81 | 14.08 | 13.81 | 14.06 | 301,369 | +0.13(+0.91%) |
May 24, 2017 | 13.78 | 13.95 | 13.78 | 13.93 | 146,737 | +0.19(+1.35%) |
May 23, 2017 | 13.79 | 13.80 | 13.73 | 13.75 | 66,105 | -0.01(-0.07%) |
May 22, 2017 | 13.86 | 13.90 | 13.73 | 13.76 | 457,032 | -0.01(-0.07%) |
May 19, 2017 | 13.70 | 13.80 | 13.70 | 13.77 | 102,782 | +0.20(+1.44%) |
May 18, 2017 | 13.69 | 13.69 | 13.48 | 13.57 | 100,737 | -0.12(-0.86%) |
May 17, 2017 | 13.78 | 13.79 | 13.67 | 13.69 | 119,788 | -0.08(-0.57%) |
May 16, 2017 | 13.81 | 13.82 | 13.76 | 13.77 | 124,185 | -0.05(-0.35%) |
May 15, 2017 | 13.75 | 13.85 | 13.72 | 13.82 | 140,061 | +0.12(+0.86%) |
May 12, 2017 | 13.72 | 13.81 | 13.65 | 13.70 | 76,289 | -0.01(-0.07%) |
May 11, 2017 | 13.72 | 13.73 | 13.66 | 13.71 | 104,808 | -0.01(-0.07%) |
May 10, 2017 | 13.75 | 13.81 | 13.70 | 13.72 | 217,951 | -0.03(-0.21%) |
May 09, 2017 | 13.81 | 13.81 | 13.72 | 13.75 | 275,403 | +0.04(+0.29%) |
May 08, 2017 | 13.72 | 13.75 | 13.65 | 13.71 | 77,722 | -0.04(-0.29%) |
May 05, 2017 | 13.62 | 13.78 | 13.54 | 13.75 | 298,990 | +0.08(+0.57%) |
May 04, 2017 | 13.78 | 13.78 | 13.66 | 13.67 | 72,321 | -0.09(-0.64%) |
May 03, 2017 | 13.80 | 13.80 | 13.63 | 13.76 | 120,433 | -0.07(-0.50%) |
May 02, 2017 | 13.83 | 13.85 | 13.78 | 13.83 | 68,163 | +0.00(+0.00%) |
May 01, 2017 | 13.82 | 13.85 | 13.75 | 13.83 | 96,584 | +0.07(+0.50%) |
Apr 28, 2017 | 13.62 | 13.81 | 13.62 | 13.76 | 160,378 | +0.08(+0.57%) |
Apr 27, 2017 | 13.77 | 13.77 | 13.58 | 13.68 | 212,762 | +0.05(+0.36%) |
Apr 26, 2017 | 13.53 | 13.66 | 13.52 | 13.63 | 229,131 | +0.11(+0.80%) |
Apr 25, 2017 | 13.62 | 13.64 | 13.47 | 13.52 | 259,408 | -0.01(-0.07%) |
Apr 24, 2017 | 13.53 | 13.59 | 13.50 | 13.53 | 191,268 | -0.02(-0.14%) |
Apr 21, 2017 | 13.52 | 13.59 | 13.49 | 13.55 | 184,282 | +0.01(+0.07%) |
Apr 20, 2017 | 13.62 | 13.62 | 13.49 | 13.54 | 408,312 | -0.07(-0.50%) |
Apr 19, 2017 | 13.72 | 13.77 | 13.59 | 13.61 | 105,204 | +0.06(+0.43%) |
Apr 18, 2017 | 13.58 | 13.64 | 13.52 | 13.55 | 132,893 | +0.06(+0.44%) |
Apr 17, 2017 | 13.63 | 13.72 | 13.48 | 13.49 | 242,930 | -0.27(-1.99%) |
Apr 13, 2017 | 13.80 | 13.83 | 13.74 | 13.77 | 85,997 | -0.03(-0.21%) |
Apr 12, 2017 | 13.75 | 13.84 | 13.62 | 13.80 | 100,463 | -0.09(-0.63%) |
Apr 11, 2017 | 13.89 | 13.89 | 13.82 | 13.88 | 47,845 | +0.03(+0.21%) |
Apr 10, 2017 | 13.87 | 13.88 | 13.85 | 13.85 | 95,632 | -0.02(-0.14%) |
Apr 07, 2017 | 13.80 | 13.89 | 13.77 | 13.87 | 160,578 | +0.20(+1.43%) |
Apr 06, 2017 | 13.72 | 13.74 | 13.68 | 13.68 | 47,016 | -0.04(-0.29%) |
Apr 05, 2017 | 13.77 | 13.87 | 13.70 | 13.72 | 103,473 | -0.16(-1.13%) |
Apr 04, 2017 | 13.84 | 13.91 | 13.77 | 13.87 | 123,678 | +0.14(+1.00%) |
Apr 03, 2017 | 13.82 | 13.84 | 13.70 | 13.74 | 57,538 | +0.00(+0.00%) |
Mar 31, 2017 | 13.70 | 13.76 | 13.67 | 13.74 | 181,738 | +0.03(+0.21%) |
Mar 30, 2017 | 13.71 | 13.79 | 13.66 | 13.71 | 149,809 | +0.07(+0.50%) |
Mar 29, 2017 | 13.72 | 13.72 | 13.63 | 13.64 | 108,794 | -0.11(-0.78%) |
Mar 28, 2017 | 13.56 | 13.76 | 13.56 | 13.75 | 241,644 | +0.06(+0.43%) |
Mar 27, 2017 | 13.62 | 13.72 | 13.56 | 13.69 | 301,413 | +0.03(+0.22%) |
Mar 24, 2017 | 13.72 | 13.72 | 13.62 | 13.66 | 121,069 | +0.01(+0.07%) |
Mar 23, 2017 | 13.60 | 13.67 | 13.58 | 13.65 | 144,674 | +0.17(+1.24%) |
Mar 22, 2017 | 13.47 | 13.58 | 13.39 | 13.48 | 177,896 | +0.04(+0.29%) |
Mar 21, 2017 | 13.55 | 13.56 | 13.36 | 13.44 | 302,907 | -0.04(-0.31%) |
Mar 20, 2017 | 13.47 | 13.52 | 13.42 | 13.48 | 174,126 | +0.08(+0.60%) |
Mar 17, 2017 | 13.36 | 13.43 | 13.34 | 13.40 | 150,079 | +0.10(+0.74%) |
Mar 16, 2017 | 13.40 | 13.40 | 13.27 | 13.31 | 88,412 | +0.08(+0.59%) |
Mar 15, 2017 | 13.14 | 13.23 | 13.10 | 13.23 | 156,962 | +0.08(+0.60%) |
Mar 14, 2017 | 13.17 | 13.18 | 13.10 | 13.15 | 98,267 | +0.00(+0.00%) |
Mar 13, 2017 | 13.19 | 13.19 | 13.08 | 13.15 | 312,052 | -0.05(-0.37%) |
Mar 10, 2017 | 13.15 | 13.26 | 13.13 | 13.20 | 114,322 | +0.10(+0.75%) |
Mar 09, 2017 | 13.06 | 13.21 | 13.03 | 13.10 | 219,895 | +0.06(+0.45%) |
Mar 08, 2017 | 13.19 | 13.20 | 13.01 | 13.04 | 569,447 | -0.09(-0.67%) |
Mar 07, 2017 | 13.17 | 13.17 | 13.05 | 13.13 | 166,242 | -0.05(-0.37%) |
Mar 06, 2017 | 13.23 | 13.23 | 13.15 | 13.18 | 144,160 | +0.03(+0.22%) |
Mar 03, 2017 | 13.18 | 13.20 | 13.10 | 13.15 | 80,385 | +0.05(+0.37%) |
Mar 02, 2017 | 13.27 | 13.27 | 13.10 | 13.10 | 129,979 | -0.23(-1.69%) |