Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.20 | 14.20 | 14.08 | 14.17 | 2,494 | -0.11(-0.77%) |
May 30, 2017 | 14.37 | 14.37 | 14.28 | 14.28 | 2,918 | -0.12(-0.83%) |
May 29, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 291 | +0.00(+0.00%) |
May 26, 2017 | 14.42 | 14.42 | 14.40 | 14.40 | 2,961 | +0.03(+0.21%) |
May 25, 2017 | 14.50 | 14.52 | 14.34 | 14.37 | 1,607 | -0.09(-0.62%) |
May 24, 2017 | 14.57 | 14.57 | 14.39 | 14.46 | 2,486 | -0.05(-0.34%) |
May 23, 2017 | 14.57 | 14.59 | 14.51 | 14.51 | 3,151 | -0.04(-0.27%) |
May 19, 2017 | 14.51 | 14.55 | 14.50 | 14.55 | 3,361 | +0.20(+1.39%) |
May 18, 2017 | 14.31 | 14.35 | 14.30 | 14.35 | 5,217 | -0.06(-0.42%) |
May 17, 2017 | 14.66 | 14.66 | 14.41 | 14.41 | 3,255 | -0.33(-2.24%) |
May 16, 2017 | 14.71 | 14.77 | 14.71 | 14.74 | 13,941 | +0.05(+0.34%) |
May 15, 2017 | 14.67 | 14.69 | 14.64 | 14.69 | 8,707 | +0.15(+1.03%) |
May 12, 2017 | 14.56 | 14.56 | 14.54 | 14.54 | 958 | -0.07(-0.48%) |
May 11, 2017 | 14.66 | 14.66 | 14.60 | 14.61 | 1,715 | +0.00(+0.00%) |
May 10, 2017 | 14.59 | 14.64 | 14.57 | 14.61 | 16,210 | -0.02(-0.14%) |
May 09, 2017 | 14.73 | 14.73 | 14.59 | 14.63 | 6,265 | +0.02(+0.14%) |
May 08, 2017 | 14.54 | 14.61 | 14.54 | 14.61 | 4,157 | +0.15(+1.04%) |
May 05, 2017 | 14.38 | 14.46 | 14.35 | 14.46 | 45,632 | +0.23(+1.62%) |
May 04, 2017 | 14.29 | 14.29 | 14.20 | 14.23 | 2,050 | -0.15(-1.04%) |
May 03, 2017 | 14.52 | 14.52 | 14.36 | 14.38 | 2,728 | -0.14(-0.96%) |
May 02, 2017 | 14.44 | 14.53 | 14.44 | 14.52 | 51,661 | +0.04(+0.28%) |
May 01, 2017 | 14.47 | 14.49 | 14.47 | 14.48 | 2,718 | +0.01(+0.07%) |
Apr 28, 2017 | 14.50 | 14.51 | 14.47 | 14.47 | 8,714 | +0.10(+0.70%) |
Apr 27, 2017 | 14.38 | 14.38 | 14.29 | 14.37 | 5,703 | -0.11(-0.76%) |
Apr 26, 2017 | 14.46 | 14.49 | 14.45 | 14.48 | 4,872 | +0.04(+0.28%) |
Apr 25, 2017 | 14.40 | 14.44 | 14.40 | 14.44 | 10,275 | +0.01(+0.07%) |
Apr 24, 2017 | 14.42 | 14.43 | 14.42 | 14.43 | 3,880 | +0.10(+0.70%) |
Apr 21, 2017 | 14.34 | 14.34 | 14.33 | 14.33 | 7,909 | -0.05(-0.35%) |
Apr 20, 2017 | 14.33 | 14.41 | 14.33 | 14.38 | 12,463 | +0.05(+0.35%) |
Apr 19, 2017 | 14.42 | 14.46 | 14.31 | 14.33 | 10,408 | -0.07(-0.49%) |
Apr 18, 2017 | 14.45 | 14.47 | 14.40 | 14.40 | 1,834 | -0.04(-0.28%) |
Apr 17, 2017 | 14.41 | 14.45 | 14.39 | 14.44 | 3,753 | +0.03(+0.21%) |
Apr 13, 2017 | 14.57 | 14.57 | 14.40 | 14.41 | 5,680 | -0.15(-1.03%) |
Apr 12, 2017 | 14.61 | 14.61 | 14.56 | 14.56 | 1,201 | -0.16(-1.09%) |
Apr 11, 2017 | 14.75 | 14.75 | 14.63 | 14.72 | 4,883 | -0.02(-0.14%) |
Apr 10, 2017 | 14.73 | 14.74 | 14.70 | 14.74 | 1,749 | +0.14(+0.96%) |
Apr 07, 2017 | 14.65 | 14.66 | 14.58 | 14.60 | 12,332 | +0.00(+0.00%) |
Apr 06, 2017 | 14.66 | 14.66 | 14.60 | 14.60 | 15,669 | -0.06(-0.41%) |
Apr 05, 2017 | 14.71 | 14.71 | 14.66 | 14.66 | 5,382 | -0.04(-0.27%) |
Apr 04, 2017 | 14.64 | 14.70 | 14.63 | 14.70 | 7,094 | +0.08(+0.55%) |
Apr 03, 2017 | 14.70 | 14.70 | 14.59 | 14.62 | 9,935 | -0.10(-0.68%) |
Mar 31, 2017 | 14.76 | 14.76 | 14.72 | 14.72 | 3,859 | -0.04(-0.27%) |
Mar 30, 2017 | 14.84 | 14.84 | 14.75 | 14.76 | 3,340 | -0.05(-0.34%) |
Mar 29, 2017 | 14.79 | 14.81 | 14.79 | 14.81 | 17,397 | +0.10(+0.68%) |
Mar 28, 2017 | 14.66 | 14.75 | 14.66 | 14.71 | 9,877 | +0.04(+0.27%) |
Mar 27, 2017 | 14.58 | 14.68 | 14.55 | 14.67 | 6,627 | +0.00(+0.00%) |
Mar 24, 2017 | 14.66 | 14.71 | 14.66 | 14.67 | 22,746 | +0.05(+0.34%) |
Mar 23, 2017 | 14.53 | 14.62 | 14.53 | 14.62 | 2,146 | +0.15(+1.04%) |
Mar 22, 2017 | 14.43 | 14.47 | 14.39 | 14.47 | 14,785 | -0.05(-0.34%) |
Mar 21, 2017 | 14.74 | 14.75 | 14.52 | 14.52 | 11,033 | -0.24(-1.63%) |
Mar 20, 2017 | 14.77 | 14.82 | 14.72 | 14.76 | 3,899 | -0.05(-0.34%) |
Mar 17, 2017 | 14.92 | 14.92 | 14.81 | 14.81 | 3,047 | -0.12(-0.77%) |
Mar 16, 2017 | 14.86 | 14.93 | 14.86 | 14.93 | 7,014 | +0.12(+0.84%) |
Mar 15, 2017 | 14.68 | 14.80 | 14.68 | 14.80 | 10,161 | +0.23(+1.58%) |
Mar 14, 2017 | 14.69 | 14.69 | 14.56 | 14.57 | 392,064 | -0.15(-1.02%) |
Mar 13, 2017 | 14.70 | 14.77 | 14.70 | 14.72 | 9,200 | +0.09(+0.62%) |
Mar 10, 2017 | 14.60 | 14.63 | 14.56 | 14.63 | 12,045 | +0.17(+1.18%) |
Mar 09, 2017 | 14.54 | 14.54 | 14.46 | 14.46 | 2,052 | -0.15(-1.03%) |
Mar 08, 2017 | 14.61 | 14.68 | 14.61 | 14.61 | 23,966 | +0.00(+0.00%) |
Mar 07, 2017 | 14.61 | 14.63 | 14.57 | 14.61 | 8,594 | +0.02(+0.14%) |
Mar 06, 2017 | 14.62 | 14.63 | 14.59 | 14.59 | 6,112 | -0.05(-0.34%) |
Mar 03, 2017 | 14.57 | 14.64 | 14.57 | 14.64 | 9,225 | +0.07(+0.48%) |
Mar 02, 2017 | 14.62 | 14.64 | 14.57 | 14.57 | 2,835 | -0.04(-0.27%) |