Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.61 | 14.67 | 14.61 | 14.65 | 6,081 | +0.10(+0.69%) |
May 30, 2017 | 14.56 | 14.61 | 14.40 | 14.55 | 14,162 | -0.04(-0.27%) |
May 26, 2017 | 14.51 | 14.62 | 14.51 | 14.59 | 8,543 | -0.03(-0.21%) |
May 25, 2017 | 14.61 | 14.70 | 14.52 | 14.62 | 17,051 | +0.13(+0.90%) |
May 24, 2017 | 14.46 | 14.55 | 14.27 | 14.49 | 31,775 | +0.06(+0.42%) |
May 23, 2017 | 14.55 | 14.55 | 14.42 | 14.43 | 13,534 | -0.12(-0.82%) |
May 22, 2017 | 14.53 | 14.60 | 14.45 | 14.55 | 9,828 | +0.20(+1.39%) |
May 19, 2017 | 14.31 | 14.39 | 14.31 | 14.35 | 9,323 | +0.13(+0.91%) |
May 18, 2017 | 14.15 | 14.33 | 14.13 | 14.22 | 13,895 | -0.05(-0.35%) |
May 17, 2017 | 14.31 | 14.36 | 14.13 | 14.27 | 8,031 | -0.01(-0.07%) |
May 16, 2017 | 14.23 | 14.37 | 14.23 | 14.28 | 15,786 | +0.17(+1.20%) |
May 15, 2017 | 14.14 | 14.23 | 14.11 | 14.11 | 13,416 | +0.08(+0.57%) |
May 12, 2017 | 13.98 | 14.09 | 13.98 | 14.03 | 44,506 | +0.14(+1.01%) |
May 11, 2017 | 13.82 | 13.99 | 13.42 | 13.89 | 12,042 | -0.29(-2.08%) |
May 10, 2017 | 14.05 | 14.36 | 14.05 | 14.19 | 13,239 | +0.13(+0.96%) |
May 09, 2017 | 14.00 | 14.08 | 13.92 | 14.05 | 27,921 | +0.05(+0.36%) |
May 08, 2017 | 14.01 | 14.04 | 13.95 | 14.00 | 10,461 | +0.20(+1.45%) |
May 05, 2017 | 13.65 | 13.86 | 13.65 | 13.80 | 4,384 | +0.35(+2.60%) |
May 04, 2017 | 13.39 | 13.53 | 13.37 | 13.45 | 31,394 | -0.28(-2.04%) |
May 03, 2017 | 13.87 | 13.87 | 13.69 | 13.73 | 24,629 | -0.89(-6.09%) |
May 02, 2017 | 14.50 | 14.70 | 14.50 | 14.62 | 20,687 | +0.22(+1.53%) |
May 01, 2017 | 14.38 | 14.40 | 14.35 | 14.40 | 7,464 | +0.00(+0.00%) |
Apr 28, 2017 | 14.19 | 14.40 | 14.19 | 14.40 | 6,255 | +0.11(+0.77%) |
Apr 27, 2017 | 14.22 | 14.32 | 14.22 | 14.29 | 12,102 | +0.11(+0.78%) |
Apr 26, 2017 | 14.20 | 14.22 | 14.13 | 14.18 | 14,276 | +0.05(+0.35%) |
Apr 25, 2017 | 14.10 | 14.18 | 14.10 | 14.13 | 10,584 | +0.07(+0.50%) |
Apr 24, 2017 | 14.04 | 14.06 | 13.96 | 14.06 | 10,934 | +0.35(+2.58%) |
Apr 21, 2017 | 13.70 | 13.75 | 13.68 | 13.71 | 10,385 | -0.05(-0.36%) |
Apr 20, 2017 | 13.78 | 13.80 | 13.73 | 13.76 | 8,533 | -0.01(-0.11%) |
Apr 19, 2017 | 13.86 | 13.90 | 13.72 | 13.77 | 14,182 | +0.54(+4.11%) |
Apr 18, 2017 | 12.97 | 13.27 | 12.97 | 13.23 | 35,942 | +0.18(+1.36%) |
Apr 17, 2017 | 12.84 | 13.05 | 12.84 | 13.05 | 150,303 | +0.25(+1.95%) |
Apr 13, 2017 | 12.96 | 13.09 | 12.80 | 12.80 | 99,551 | -0.36(-2.74%) |
Apr 12, 2017 | 13.14 | 13.16 | 13.07 | 13.16 | 56,038 | -0.34(-2.52%) |
Apr 11, 2017 | 13.30 | 13.50 | 13.30 | 13.50 | 9,625 | +0.18(+1.35%) |
Apr 10, 2017 | 13.24 | 13.33 | 13.23 | 13.32 | 10,664 | +0.07(+0.53%) |
Apr 07, 2017 | 13.13 | 13.27 | 13.13 | 13.25 | 20,159 | +0.33(+2.55%) |
Apr 06, 2017 | 12.80 | 12.95 | 12.76 | 12.92 | 24,764 | -0.12(-0.92%) |
Apr 05, 2017 | 12.97 | 13.09 | 12.97 | 13.04 | 27,662 | -0.04(-0.31%) |
Apr 04, 2017 | 13.14 | 13.16 | 13.02 | 13.08 | 44,305 | -0.32(-2.37%) |
Apr 03, 2017 | 13.33 | 13.42 | 13.33 | 13.40 | 14,620 | -0.13(-1.00%) |
Mar 31, 2017 | 13.42 | 13.54 | 13.29 | 13.53 | 10,306 | +0.08(+0.62%) |
Mar 30, 2017 | 13.50 | 13.50 | 13.45 | 13.45 | 16,117 | -0.03(-0.22%) |
Mar 29, 2017 | 13.39 | 13.48 | 13.39 | 13.48 | 66,124 | -0.03(-0.22%) |
Mar 28, 2017 | 13.50 | 13.57 | 13.48 | 13.51 | 115,693 | -0.25(-1.82%) |
Mar 27, 2017 | 13.63 | 13.76 | 13.60 | 13.76 | 9,357 | +0.16(+1.18%) |
Mar 24, 2017 | 13.55 | 13.61 | 13.52 | 13.60 | 14,177 | -0.01(-0.04%) |
Mar 23, 2017 | 13.53 | 13.66 | 13.53 | 13.61 | 11,998 | -0.00(-0.04%) |
Mar 22, 2017 | 13.60 | 13.61 | 13.50 | 13.61 | 25,292 | -0.26(-1.84%) |
Mar 21, 2017 | 13.87 | 13.89 | 13.82 | 13.87 | 9,486 | +0.10(+0.69%) |
Mar 20, 2017 | 13.74 | 13.81 | 13.74 | 13.77 | 9,795 | +0.17(+1.29%) |
Mar 17, 2017 | 13.54 | 13.64 | 13.51 | 13.60 | 13,709 | +0.12(+0.85%) |
Mar 16, 2017 | 13.36 | 13.48 | 13.36 | 13.48 | 10,575 | -0.12(-0.92%) |
Mar 15, 2017 | 13.50 | 13.64 | 13.45 | 13.61 | 18,349 | +0.13(+1.00%) |
Mar 14, 2017 | 13.30 | 13.47 | 13.30 | 13.47 | 7,926 | +0.09(+0.64%) |
Mar 13, 2017 | 13.24 | 13.40 | 13.24 | 13.38 | 11,064 | +0.14(+1.10%) |
Mar 10, 2017 | 13.11 | 13.25 | 13.10 | 13.24 | 14,146 | +0.21(+1.61%) |
Mar 09, 2017 | 12.99 | 13.03 | 12.93 | 13.03 | 28,047 | -0.13(-1.01%) |
Mar 08, 2017 | 13.18 | 13.20 | 13.14 | 13.16 | 22,062 | +0.05(+0.40%) |
Mar 07, 2017 | 13.03 | 13.15 | 13.03 | 13.11 | 7,259 | +0.10(+0.77%) |
Mar 06, 2017 | 13.02 | 13.02 | 12.96 | 13.01 | 8,218 | -0.12(-0.91%) |
Mar 03, 2017 | 13.10 | 13.13 | 13.03 | 13.13 | 17,305 | -0.13(-0.98%) |
Mar 02, 2017 | 13.27 | 13.27 | 13.19 | 13.26 | 16,258 | -0.20(-1.49%) |