Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.67 | 13.70 | 13.59 | 13.69 | 295,829 | -0.05(-0.33%) |
May 30, 2017 | 13.85 | 13.88 | 13.73 | 13.73 | 813,621 | -0.20(-1.46%) |
May 26, 2017 | 13.92 | 13.96 | 13.86 | 13.94 | 224,971 | +0.02(+0.11%) |
May 25, 2017 | 14.17 | 14.32 | 13.88 | 13.92 | 333,131 | -0.29(-2.06%) |
May 24, 2017 | 14.28 | 14.31 | 14.15 | 14.22 | 103,683 | -0.06(-0.42%) |
May 23, 2017 | 14.28 | 14.31 | 14.22 | 14.28 | 119,358 | +0.00(+0.00%) |
May 22, 2017 | 14.37 | 14.37 | 14.22 | 14.28 | 243,759 | -0.03(-0.21%) |
May 19, 2017 | 14.17 | 14.33 | 14.16 | 14.31 | 218,611 | +0.22(+1.55%) |
May 18, 2017 | 14.03 | 14.17 | 13.97 | 14.09 | 161,161 | -0.03(-0.21%) |
May 17, 2017 | 14.20 | 14.27 | 14.11 | 14.12 | 175,055 | -0.14(-1.00%) |
May 16, 2017 | 14.37 | 14.38 | 14.22 | 14.26 | 190,696 | -0.07(-0.47%) |
May 15, 2017 | 14.42 | 14.45 | 14.29 | 14.33 | 173,706 | +0.12(+0.85%) |
May 12, 2017 | 14.28 | 14.29 | 14.17 | 14.21 | 131,770 | -0.06(-0.42%) |
May 11, 2017 | 14.34 | 14.37 | 14.24 | 14.27 | 160,828 | -0.02(-0.16%) |
May 10, 2017 | 14.19 | 14.35 | 14.18 | 14.29 | 188,548 | +0.19(+1.33%) |
May 09, 2017 | 14.25 | 14.26 | 14.05 | 14.10 | 226,454 | -0.13(-0.90%) |
May 08, 2017 | 14.13 | 14.24 | 14.09 | 14.23 | 158,884 | +0.12(+0.85%) |
May 05, 2017 | 13.87 | 14.13 | 13.84 | 14.11 | 603,399 | +0.24(+1.73%) |
May 04, 2017 | 14.08 | 14.08 | 13.78 | 13.87 | 511,507 | -0.29(-2.07%) |
May 03, 2017 | 14.08 | 14.22 | 14.05 | 14.16 | 172,355 | +0.05(+0.37%) |
May 02, 2017 | 14.24 | 14.28 | 14.05 | 14.11 | 361,610 | -0.10(-0.69%) |
May 01, 2017 | 14.24 | 14.26 | 14.16 | 14.21 | 192,743 | -0.03(-0.21%) |
Apr 28, 2017 | 14.34 | 14.37 | 14.22 | 14.24 | 246,696 | +0.00(+0.00%) |
Apr 27, 2017 | 14.32 | 14.32 | 14.08 | 14.24 | 380,812 | -0.18(-1.25%) |
Apr 26, 2017 | 14.37 | 14.61 | 14.34 | 14.42 | 284,195 | -0.03(-0.21%) |
Apr 25, 2017 | 14.33 | 14.48 | 14.31 | 14.45 | 780,038 | +0.14(+0.95%) |
Apr 24, 2017 | 14.34 | 14.37 | 14.26 | 14.31 | 317,332 | +0.09(+0.63%) |
Apr 21, 2017 | 14.23 | 14.29 | 14.15 | 14.22 | 208,633 | -0.07(-0.47%) |
Apr 20, 2017 | 14.28 | 14.39 | 14.26 | 14.29 | 224,738 | +0.07(+0.48%) |
Apr 19, 2017 | 14.52 | 14.52 | 14.19 | 14.22 | 326,657 | -0.25(-1.72%) |
Apr 18, 2017 | 14.53 | 14.63 | 14.43 | 14.47 | 154,569 | -0.11(-0.77%) |
Apr 17, 2017 | 14.58 | 14.61 | 14.52 | 14.58 | 146,662 | +0.01(+0.05%) |
Apr 13, 2017 | 14.83 | 14.83 | 14.54 | 14.58 | 229,266 | -0.28(-1.87%) |
Apr 12, 2017 | 14.93 | 15.04 | 14.81 | 14.85 | 190,997 | -0.08(-0.50%) |
Apr 11, 2017 | 14.97 | 14.97 | 14.79 | 14.93 | 174,827 | -0.01(-0.05%) |
Apr 10, 2017 | 14.88 | 15.00 | 14.88 | 14.94 | 163,211 | +0.11(+0.76%) |
Apr 07, 2017 | 14.91 | 14.91 | 14.79 | 14.82 | 162,485 | -0.04(-0.25%) |
Apr 06, 2017 | 14.80 | 14.90 | 14.80 | 14.86 | 175,507 | +0.11(+0.71%) |
Apr 05, 2017 | 14.98 | 15.08 | 14.73 | 14.76 | 363,103 | -0.06(-0.41%) |
Apr 04, 2017 | 14.71 | 14.82 | 14.61 | 14.82 | 206,117 | +0.09(+0.61%) |
Apr 03, 2017 | 14.78 | 14.79 | 14.56 | 14.73 | 247,973 | -0.04(-0.25%) |
Mar 31, 2017 | 14.76 | 14.81 | 14.67 | 14.76 | 213,609 | +0.00(+0.00%) |
Mar 30, 2017 | 14.82 | 14.87 | 14.71 | 14.76 | 466,324 | +0.03(+0.20%) |
Mar 29, 2017 | 14.51 | 14.74 | 14.51 | 14.73 | 240,561 | +0.23(+1.55%) |
Mar 28, 2017 | 14.33 | 14.55 | 14.30 | 14.51 | 1,215,003 | +0.20(+1.37%) |
Mar 27, 2017 | 14.23 | 14.35 | 14.22 | 14.31 | 248,806 | -0.07(-0.47%) |
Mar 24, 2017 | 14.46 | 14.48 | 14.34 | 14.38 | 250,365 | -0.05(-0.31%) |
Mar 23, 2017 | 14.44 | 14.53 | 14.39 | 14.43 | 221,778 | -0.04(-0.26%) |
Mar 22, 2017 | 14.43 | 14.52 | 14.38 | 14.46 | 316,341 | -0.03(-0.21%) |
Mar 21, 2017 | 14.65 | 14.67 | 14.46 | 14.49 | 294,915 | -0.13(-0.86%) |
Mar 20, 2017 | 14.59 | 14.64 | 14.49 | 14.62 | 497,318 | -0.02(-0.11%) |
Mar 17, 2017 | 14.68 | 14.74 | 14.63 | 14.64 | 291,733 | -0.02(-0.15%) |
Mar 16, 2017 | 14.77 | 14.77 | 14.61 | 14.66 | 861,571 | -0.07(-0.51%) |
Mar 15, 2017 | 14.52 | 14.77 | 14.49 | 14.73 | 232,703 | +0.31(+2.12%) |
Mar 14, 2017 | 14.49 | 14.49 | 14.28 | 14.43 | 480,143 | -0.17(-1.18%) |
Mar 13, 2017 | 14.58 | 14.67 | 14.54 | 14.60 | 294,464 | +0.02(+0.13%) |
Mar 10, 2017 | 14.68 | 14.69 | 14.50 | 14.58 | 346,131 | -0.00(-0.03%) |
Mar 09, 2017 | 14.43 | 14.61 | 14.36 | 14.58 | 439,044 | +0.07(+0.52%) |
Mar 08, 2017 | 14.85 | 14.93 | 14.51 | 14.51 | 387,417 | -0.43(-2.85%) |
Mar 07, 2017 | 15.11 | 15.11 | 14.91 | 14.93 | 219,342 | -0.13(-0.84%) |
Mar 06, 2017 | 14.99 | 15.07 | 14.95 | 15.06 | 235,051 | +0.04(+0.30%) |
Mar 03, 2017 | 15.10 | 15.14 | 14.99 | 15.02 | 154,210 | -0.05(-0.35%) |
Mar 02, 2017 | 15.16 | 15.23 | 15.07 | 15.07 | 245,738 | -0.16(-1.03%) |