Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.89 | 14.06 | 13.69 | 14.06 | 58,336 | +0.12(+0.83%) |
May 30, 2017 | 14.21 | 14.34 | 13.89 | 13.95 | 31,962 | -0.29(-2.03%) |
May 26, 2017 | 14.47 | 14.57 | 14.21 | 14.24 | 57,166 | -0.23(-1.60%) |
May 25, 2017 | 14.50 | 14.52 | 14.35 | 14.47 | 29,297 | -0.06(-0.40%) |
May 24, 2017 | 14.38 | 14.56 | 14.38 | 14.53 | 36,594 | +0.14(+1.01%) |
May 23, 2017 | 14.47 | 14.50 | 14.38 | 14.38 | 10,506 | -0.09(-0.60%) |
May 22, 2017 | 14.59 | 14.59 | 14.27 | 14.47 | 32,632 | +0.00(+0.00%) |
May 19, 2017 | 14.53 | 14.53 | 14.47 | 14.47 | 34,968 | +0.06(+0.40%) |
May 18, 2017 | 14.32 | 14.61 | 14.21 | 14.41 | 40,004 | +0.12(+0.81%) |
May 17, 2017 | 14.44 | 14.47 | 14.27 | 14.30 | 29,384 | -0.26(-1.79%) |
May 16, 2017 | 14.50 | 14.67 | 14.50 | 14.56 | 59,348 | +0.00(+0.00%) |
May 15, 2017 | 14.41 | 14.67 | 14.32 | 14.56 | 27,120 | +0.20(+1.41%) |
May 12, 2017 | 14.38 | 14.61 | 14.35 | 14.35 | 40,899 | -0.23(-1.59%) |
May 11, 2017 | 14.32 | 14.59 | 14.13 | 14.59 | 34,771 | +0.26(+1.84%) |
May 10, 2017 | 14.38 | 14.44 | 14.24 | 14.32 | 51,607 | -0.06(-0.40%) |
May 09, 2017 | 14.24 | 14.69 | 14.12 | 14.38 | 139,892 | +0.11(+0.80%) |
May 08, 2017 | 14.29 | 14.33 | 14.21 | 14.26 | 30,834 | -0.03(-0.20%) |
May 05, 2017 | 14.32 | 14.36 | 14.15 | 14.29 | 18,563 | +0.00(+0.00%) |
May 04, 2017 | 14.38 | 14.41 | 14.29 | 14.29 | 32,648 | -0.20(-1.38%) |
May 03, 2017 | 14.49 | 14.49 | 14.38 | 14.49 | 44,428 | -0.03(-0.20%) |
May 02, 2017 | 14.61 | 14.61 | 14.41 | 14.52 | 48,394 | -0.29(-1.93%) |
May 01, 2017 | 14.49 | 14.81 | 14.41 | 14.81 | 41,411 | +0.37(+2.57%) |
Apr 28, 2017 | 14.52 | 14.66 | 14.41 | 14.44 | 32,189 | -0.09(-0.59%) |
Apr 27, 2017 | 14.55 | 14.61 | 14.52 | 14.52 | 5,289 | +0.00(+0.00%) |
Apr 26, 2017 | 14.55 | 14.61 | 14.44 | 14.52 | 89,045 | -0.06(-0.39%) |
Apr 25, 2017 | 14.66 | 14.69 | 14.48 | 14.58 | 11,980 | +0.11(+0.79%) |
Apr 24, 2017 | 14.35 | 14.52 | 14.35 | 14.46 | 20,687 | +0.11(+0.80%) |
Apr 21, 2017 | 14.46 | 14.46 | 14.35 | 14.35 | 7,167 | -0.09(-0.59%) |
Apr 20, 2017 | 14.46 | 14.49 | 14.26 | 14.44 | 17,374 | -0.06(-0.39%) |
Apr 19, 2017 | 13.95 | 14.49 | 13.69 | 14.49 | 52,487 | +0.46(+3.25%) |
Apr 18, 2017 | 14.15 | 14.23 | 14.04 | 14.04 | 7,658 | -0.09(-0.61%) |
Apr 17, 2017 | 14.12 | 14.26 | 14.01 | 14.12 | 27,260 | -0.06(-0.40%) |
Apr 13, 2017 | 14.12 | 14.21 | 14.07 | 14.18 | 9,002 | +0.06(+0.40%) |
Apr 12, 2017 | 14.32 | 14.38 | 14.09 | 14.12 | 26,403 | -0.14(-1.00%) |
Apr 11, 2017 | 14.26 | 14.32 | 14.26 | 14.26 | 10,594 | -0.06(-0.40%) |
Apr 10, 2017 | 14.35 | 14.38 | 14.27 | 14.32 | 45,156 | +0.00(+0.00%) |
Apr 07, 2017 | 14.35 | 14.44 | 14.29 | 14.32 | 21,410 | -0.03(-0.20%) |
Apr 06, 2017 | 14.46 | 14.46 | 14.32 | 14.35 | 11,866 | +0.03(+0.20%) |
Apr 05, 2017 | 14.38 | 14.41 | 14.32 | 14.32 | 31,468 | -0.03(-0.20%) |
Apr 04, 2017 | 14.37 | 14.38 | 14.29 | 14.35 | 8,226 | -0.14(-0.98%) |
Apr 03, 2017 | 14.32 | 14.58 | 14.26 | 14.49 | 52,303 | +0.14(+0.99%) |
Mar 31, 2017 | 14.04 | 14.41 | 14.04 | 14.35 | 64,260 | +0.14(+1.00%) |
Mar 30, 2017 | 14.01 | 14.21 | 13.92 | 14.21 | 69,758 | +0.34(+2.47%) |
Mar 29, 2017 | 14.04 | 14.21 | 13.84 | 13.87 | 25,005 | -0.17(-1.22%) |
Mar 28, 2017 | 14.29 | 14.29 | 14.04 | 14.04 | 21,086 | -0.26(-1.80%) |
Mar 27, 2017 | 14.15 | 14.34 | 14.07 | 14.29 | 21,626 | -0.03(-0.20%) |
Mar 24, 2017 | 14.29 | 14.35 | 14.26 | 14.32 | 23,880 | +0.09(+0.60%) |
Mar 23, 2017 | 14.18 | 14.29 | 14.07 | 14.24 | 43,827 | -0.06(-0.40%) |
Mar 22, 2017 | 14.35 | 14.35 | 14.21 | 14.29 | 27,204 | -0.06(-0.40%) |
Mar 21, 2017 | 14.44 | 14.54 | 14.26 | 14.35 | 82,809 | +0.06(+0.40%) |
Mar 20, 2017 | 14.09 | 14.29 | 14.09 | 14.29 | 22,290 | +0.23(+1.62%) |
Mar 17, 2017 | 14.12 | 14.21 | 14.01 | 14.07 | 147,391 | -0.06(-0.40%) |
Mar 16, 2017 | 14.24 | 14.32 | 14.01 | 14.12 | 105,084 | -0.11(-0.80%) |
Mar 15, 2017 | 13.98 | 14.24 | 13.98 | 14.24 | 30,198 | +0.26(+1.84%) |
Mar 14, 2017 | 14.01 | 14.12 | 13.72 | 13.98 | 96,295 | -0.11(-0.81%) |
Mar 13, 2017 | 14.26 | 14.32 | 14.09 | 14.09 | 76,893 | -0.26(-1.79%) |
Mar 10, 2017 | 14.55 | 14.55 | 14.18 | 14.35 | 66,784 | -0.06(-0.40%) |
Mar 09, 2017 | 14.61 | 14.69 | 14.35 | 14.41 | 49,984 | -0.14(-0.98%) |
Mar 08, 2017 | 14.61 | 14.61 | 14.46 | 14.55 | 13,175 | +0.00(+0.00%) |
Mar 07, 2017 | 14.64 | 14.69 | 14.52 | 14.55 | 16,687 | -0.03(-0.20%) |
Mar 06, 2017 | 14.84 | 14.84 | 14.38 | 14.58 | 42,558 | -0.26(-1.73%) |
Mar 03, 2017 | 14.76 | 14.84 | 14.72 | 14.84 | 79,590 | +0.06(+0.39%) |
Mar 02, 2017 | 14.92 | 14.92 | 14.69 | 14.78 | 55,676 | -0.09(-0.58%) |