Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.95 | 14.99 | 14.70 | 14.95 | 22,838 | +0.07(+0.49%) |
May 30, 2017 | 15.02 | 15.09 | 14.70 | 14.88 | 8,654 | -0.25(-1.67%) |
May 26, 2017 | 15.27 | 15.27 | 15.00 | 15.13 | 7,281 | -0.11(-0.71%) |
May 25, 2017 | 15.17 | 15.24 | 15.09 | 15.24 | 10,559 | +0.07(+0.48%) |
May 24, 2017 | 15.06 | 15.17 | 15.04 | 15.17 | 8,946 | +0.07(+0.48%) |
May 23, 2017 | 15.17 | 15.20 | 14.91 | 15.09 | 24,918 | -0.04(-0.24%) |
May 22, 2017 | 15.13 | 15.53 | 14.99 | 15.13 | 22,391 | +0.09(+0.60%) |
May 19, 2017 | 14.95 | 15.06 | 14.88 | 15.04 | 27,456 | +0.09(+0.60%) |
May 18, 2017 | 14.81 | 15.11 | 14.59 | 14.95 | 36,381 | +0.07(+0.49%) |
May 17, 2017 | 15.20 | 15.35 | 14.88 | 14.88 | 329,492 | -0.36(-2.37%) |
May 16, 2017 | 15.35 | 15.46 | 14.84 | 15.24 | 90,767 | -0.22(-1.40%) |
May 15, 2017 | 15.53 | 15.55 | 15.38 | 15.46 | 9,189 | +0.00(+0.00%) |
May 12, 2017 | 15.49 | 15.53 | 15.38 | 15.46 | 13,930 | +0.00(+0.00%) |
May 11, 2017 | 15.35 | 15.46 | 15.20 | 15.46 | 17,568 | +0.00(+0.00%) |
May 10, 2017 | 15.31 | 15.53 | 15.31 | 15.46 | 15,800 | +0.00(+0.00%) |
May 09, 2017 | 15.49 | 15.49 | 15.38 | 15.46 | 5,582 | +0.07(+0.47%) |
May 08, 2017 | 15.56 | 15.64 | 15.15 | 15.38 | 10,131 | -0.22(-1.39%) |
May 05, 2017 | 15.46 | 15.74 | 15.40 | 15.60 | 42,043 | +0.20(+1.29%) |
May 04, 2017 | 15.44 | 15.49 | 15.35 | 15.40 | 20,974 | +0.02(+0.12%) |
May 03, 2017 | 15.38 | 15.53 | 15.38 | 15.38 | 91,836 | +0.18(+1.21%) |
May 02, 2017 | 15.04 | 15.23 | 14.97 | 15.20 | 28,727 | +0.23(+1.54%) |
May 01, 2017 | 15.56 | 15.56 | 14.94 | 14.97 | 36,834 | -0.66(-4.20%) |
Apr 28, 2017 | 15.63 | 15.72 | 15.53 | 15.63 | 22,674 | +0.07(+0.42%) |
Apr 27, 2017 | 15.37 | 15.56 | 15.37 | 15.56 | 14,353 | +0.23(+1.50%) |
Apr 26, 2017 | 15.26 | 15.43 | 15.26 | 15.33 | 18,546 | +0.03(+0.21%) |
Apr 25, 2017 | 15.23 | 15.36 | 15.17 | 15.30 | 59,756 | +0.13(+0.87%) |
Apr 24, 2017 | 14.97 | 15.23 | 14.81 | 15.17 | 41,302 | +0.26(+1.76%) |
Apr 21, 2017 | 14.84 | 14.94 | 14.84 | 14.90 | 13,217 | +0.13(+0.89%) |
Apr 20, 2017 | 14.61 | 14.87 | 14.54 | 14.77 | 39,572 | +0.23(+1.58%) |
Apr 19, 2017 | 14.48 | 14.61 | 14.42 | 14.54 | 21,832 | +0.20(+1.37%) |
Apr 18, 2017 | 14.08 | 14.58 | 14.05 | 14.35 | 58,676 | +0.23(+1.63%) |
Apr 17, 2017 | 14.02 | 14.12 | 13.98 | 14.12 | 15,116 | +0.07(+0.47%) |
Apr 13, 2017 | 14.05 | 14.12 | 13.98 | 14.05 | 19,363 | -0.03(-0.23%) |
Apr 12, 2017 | 14.05 | 14.12 | 14.05 | 14.08 | 2,628 | +0.07(+0.47%) |
Apr 11, 2017 | 14.05 | 14.12 | 14.02 | 14.02 | 3,912 | +0.03(+0.23%) |
Apr 10, 2017 | 13.98 | 14.08 | 13.98 | 13.98 | 3,267 | -0.07(-0.47%) |
Apr 07, 2017 | 14.02 | 14.12 | 14.02 | 14.05 | 4,942 | -0.03(-0.23%) |
Apr 06, 2017 | 13.98 | 14.12 | 13.92 | 14.08 | 9,939 | +0.13(+0.94%) |
Apr 05, 2017 | 13.92 | 14.02 | 13.92 | 13.95 | 6,953 | -0.10(-0.70%) |
Apr 04, 2017 | 14.12 | 14.12 | 14.02 | 14.05 | 5,841 | +0.07(+0.47%) |
Apr 03, 2017 | 13.95 | 14.12 | 13.92 | 13.98 | 18,308 | +0.03(+0.23%) |
Mar 31, 2017 | 13.92 | 13.95 | 13.92 | 13.95 | 10,545 | +0.00(+0.00%) |
Mar 30, 2017 | 14.02 | 14.05 | 13.92 | 13.95 | 11,302 | -0.07(-0.47%) |
Mar 29, 2017 | 13.92 | 14.05 | 13.92 | 14.02 | 10,136 | +0.03(+0.23%) |
Mar 28, 2017 | 14.08 | 14.08 | 13.94 | 13.98 | 7,784 | -0.10(-0.70%) |
Mar 27, 2017 | 13.98 | 14.16 | 13.92 | 14.08 | 24,470 | -0.03(-0.23%) |
Mar 24, 2017 | 14.10 | 14.15 | 14.08 | 14.12 | 10,003 | +0.00(+0.00%) |
Mar 23, 2017 | 13.92 | 14.18 | 13.92 | 14.12 | 16,969 | +0.20(+1.41%) |
Mar 22, 2017 | 13.92 | 13.98 | 13.92 | 13.92 | 36,180 | -0.07(-0.47%) |
Mar 21, 2017 | 14.25 | 14.25 | 13.89 | 13.98 | 60,454 | -0.26(-1.83%) |
Mar 20, 2017 | 14.18 | 14.27 | 14.16 | 14.25 | 24,944 | +0.03(+0.23%) |
Mar 17, 2017 | 13.92 | 14.21 | 13.92 | 14.21 | 70,658 | +0.29(+2.11%) |
Mar 16, 2017 | 13.92 | 13.99 | 13.92 | 13.92 | 7,729 | +0.00(+0.00%) |
Mar 15, 2017 | 13.98 | 14.02 | 13.92 | 13.92 | 11,590 | -0.10(-0.70%) |
Mar 14, 2017 | 14.05 | 14.05 | 14.02 | 14.02 | 13,917 | -0.03(-0.23%) |
Mar 13, 2017 | 14.02 | 14.05 | 14.02 | 14.05 | 9,170 | +0.03(+0.23%) |
Mar 10, 2017 | 14.05 | 14.05 | 13.98 | 14.02 | 38,503 | -0.03(-0.23%) |
Mar 09, 2017 | 14.01 | 14.05 | 14.01 | 14.05 | 11,086 | +0.07(+0.47%) |
Mar 08, 2017 | 14.08 | 14.08 | 13.98 | 13.98 | 14,861 | -0.07(-0.47%) |
Mar 07, 2017 | 14.05 | 14.15 | 14.02 | 14.05 | 74,253 | +0.03(+0.23%) |
Mar 06, 2017 | 13.98 | 14.05 | 13.98 | 14.02 | 14,724 | -0.03(-0.23%) |
Mar 03, 2017 | 13.92 | 14.05 | 13.92 | 14.05 | 6,457 | -0.03(-0.23%) |
Mar 02, 2017 | 14.06 | 14.12 | 13.92 | 14.08 | 15,400 | -0.03(-0.23%) |