Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.69 | 14.70 | 14.64 | 14.65 | 164,202 | +0.06(+0.42%) |
May 30, 2017 | 14.60 | 14.64 | 14.57 | 14.58 | 207,833 | +0.02(+0.14%) |
May 26, 2017 | 14.62 | 14.63 | 14.53 | 14.56 | 725,900 | +0.04(+0.25%) |
May 25, 2017 | 14.42 | 14.54 | 14.41 | 14.53 | 168,501 | +0.33(+2.30%) |
May 24, 2017 | 14.17 | 14.21 | 14.06 | 14.20 | 80,097 | -0.01(-0.08%) |
May 23, 2017 | 14.18 | 14.22 | 14.18 | 14.21 | 114,461 | +0.02(+0.11%) |
May 22, 2017 | 14.23 | 14.23 | 14.20 | 14.20 | 154,086 | -0.04(-0.29%) |
May 19, 2017 | 14.19 | 14.25 | 14.19 | 14.24 | 88,300 | +0.10(+0.68%) |
May 18, 2017 | 14.38 | 14.39 | 14.14 | 14.14 | 157,025 | -0.07(-0.46%) |
May 17, 2017 | 14.25 | 14.26 | 14.21 | 14.21 | 136,458 | -0.06(-0.43%) |
May 16, 2017 | 14.28 | 14.33 | 14.24 | 14.27 | 244,892 | +0.15(+1.04%) |
May 15, 2017 | 14.11 | 14.15 | 14.11 | 14.12 | 295,359 | +0.07(+0.47%) |
May 12, 2017 | 14.06 | 14.06 | 13.99 | 14.06 | 376,419 | +0.13(+0.95%) |
May 11, 2017 | 13.95 | 13.95 | 13.90 | 13.92 | 267,140 | +0.05(+0.35%) |
May 10, 2017 | 13.92 | 13.92 | 13.87 | 13.88 | 354,309 | -0.09(-0.67%) |
May 09, 2017 | 14.02 | 14.02 | 13.94 | 13.97 | 479,857 | +0.06(+0.40%) |
May 08, 2017 | 14.03 | 14.03 | 13.90 | 13.91 | 616,079 | -0.15(-1.05%) |
May 05, 2017 | 14.13 | 14.16 | 14.06 | 14.06 | 488,243 | -0.15(-1.04%) |
May 04, 2017 | 14.22 | 14.38 | 14.19 | 14.21 | 1,528,645 | -0.08(-0.55%) |
May 03, 2017 | 14.33 | 14.34 | 14.28 | 14.29 | 423,534 | -0.03(-0.21%) |
May 02, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 119,566 | -0.07(-0.48%) |
May 01, 2017 | 14.35 | 14.40 | 14.33 | 14.39 | 130,194 | +0.07(+0.50%) |
Apr 28, 2017 | 14.32 | 14.33 | 14.28 | 14.32 | 134,771 | -0.01(-0.04%) |
Apr 27, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 92,723 | -0.05(-0.35%) |
Apr 26, 2017 | 14.38 | 14.40 | 14.37 | 14.37 | 24,657 | -0.01(-0.03%) |
Apr 25, 2017 | 14.38 | 14.44 | 14.38 | 14.38 | 75,746 | +0.04(+0.25%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.34 | 14.34 | 102,150 | -0.16(-1.09%) |
Apr 21, 2017 | 14.56 | 14.56 | 14.48 | 14.50 | 29,023 | -0.05(-0.35%) |
Apr 20, 2017 | 14.44 | 14.57 | 14.44 | 14.55 | 23,580 | +0.17(+1.17%) |
Apr 19, 2017 | 14.48 | 14.48 | 14.38 | 14.38 | 152,104 | -0.11(-0.77%) |
Apr 18, 2017 | 14.59 | 14.59 | 14.49 | 14.49 | 94,373 | -0.11(-0.73%) |
Apr 17, 2017 | 14.71 | 14.71 | 14.60 | 14.60 | 127,733 | -0.11(-0.76%) |
Apr 13, 2017 | 14.77 | 14.77 | 14.71 | 14.71 | 93,987 | +0.00(+0.03%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.70 | 14.71 | 47,955 | -0.06(-0.38%) |
Apr 11, 2017 | 14.73 | 14.79 | 14.73 | 14.76 | 53,002 | +0.11(+0.73%) |
Apr 10, 2017 | 14.76 | 14.76 | 14.66 | 14.66 | 135,198 | -0.12(-0.79%) |
Apr 07, 2017 | 14.82 | 14.82 | 14.77 | 14.77 | 74,701 | -0.01(-0.03%) |
Apr 06, 2017 | 14.80 | 14.80 | 14.77 | 14.78 | 71,246 | +0.01(+0.04%) |
Apr 05, 2017 | 14.83 | 14.85 | 14.76 | 14.77 | 109,017 | +0.13(+0.87%) |
Apr 04, 2017 | 14.66 | 14.66 | 14.61 | 14.65 | 101,097 | +0.01(+0.07%) |
Apr 03, 2017 | 14.69 | 14.69 | 14.60 | 14.64 | 128,381 | +0.04(+0.24%) |
Mar 31, 2017 | 14.63 | 14.63 | 14.56 | 14.60 | 207,638 | +0.09(+0.61%) |
Mar 30, 2017 | 14.60 | 14.60 | 14.50 | 14.51 | 117,204 | -0.14(-0.95%) |
Mar 29, 2017 | 14.65 | 14.65 | 14.61 | 14.65 | 41,496 | +0.00(+0.00%) |
Mar 28, 2017 | 14.70 | 14.70 | 14.62 | 14.65 | 56,506 | -0.09(-0.63%) |
Mar 27, 2017 | 14.73 | 14.75 | 14.70 | 14.74 | 53,256 | +0.04(+0.29%) |
Mar 24, 2017 | 14.71 | 14.72 | 14.66 | 14.70 | 73,837 | +0.12(+0.84%) |
Mar 23, 2017 | 14.66 | 14.66 | 14.57 | 14.58 | 47,843 | +0.00(+0.02%) |
Mar 22, 2017 | 14.54 | 14.59 | 14.54 | 14.58 | 49,805 | +0.02(+0.16%) |
Mar 21, 2017 | 14.62 | 14.62 | 14.55 | 14.55 | 67,526 | +0.02(+0.13%) |
Mar 20, 2017 | 14.59 | 14.59 | 14.52 | 14.54 | 93,560 | -0.01(-0.04%) |
Mar 17, 2017 | 14.66 | 14.66 | 14.53 | 14.54 | 174,244 | -0.23(-1.57%) |
Mar 16, 2017 | 14.78 | 14.78 | 14.71 | 14.77 | 194,620 | +0.06(+0.41%) |
Mar 15, 2017 | 14.57 | 14.75 | 14.52 | 14.71 | 164,736 | +0.18(+1.26%) |
Mar 14, 2017 | 14.56 | 14.56 | 14.51 | 14.53 | 168,982 | -0.02(-0.14%) |
Mar 13, 2017 | 14.58 | 14.60 | 14.50 | 14.55 | 182,399 | +0.11(+0.74%) |
Mar 10, 2017 | 14.48 | 14.48 | 14.41 | 14.44 | 145,604 | +0.05(+0.35%) |
Mar 09, 2017 | 14.47 | 14.47 | 14.36 | 14.39 | 131,042 | -0.08(-0.56%) |
Mar 08, 2017 | 14.55 | 14.55 | 14.47 | 14.47 | 138,145 | -0.08(-0.56%) |
Mar 07, 2017 | 14.59 | 14.59 | 14.53 | 14.55 | 65,087 | +0.03(+0.17%) |
Mar 06, 2017 | 14.58 | 14.58 | 14.50 | 14.53 | 76,707 | +0.05(+0.35%) |
Mar 03, 2017 | 14.54 | 14.54 | 14.46 | 14.48 | 103,418 | +0.02(+0.14%) |
Mar 02, 2017 | 14.57 | 14.57 | 14.46 | 14.46 | 122,280 | -0.23(-1.59%) |