Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.85 | 14.91 | 14.76 | 14.82 | 1,560,318 | -0.01(-0.06%) |
May 30, 2017 | 14.95 | 14.97 | 14.81 | 14.82 | 766,094 | -0.11(-0.73%) |
May 26, 2017 | 15.06 | 15.06 | 14.89 | 14.93 | 747,595 | -0.12(-0.82%) |
May 25, 2017 | 15.10 | 15.12 | 15.03 | 15.06 | 1,155,214 | -0.01(-0.10%) |
May 24, 2017 | 15.02 | 15.12 | 14.97 | 15.07 | 1,335,408 | +0.07(+0.47%) |
May 23, 2017 | 14.90 | 15.00 | 14.84 | 15.00 | 1,491,398 | +0.12(+0.83%) |
May 22, 2017 | 14.86 | 14.96 | 14.78 | 14.88 | 1,344,069 | +0.04(+0.24%) |
May 19, 2017 | 14.72 | 14.87 | 14.59 | 14.84 | 1,617,576 | +0.16(+1.06%) |
May 18, 2017 | 14.61 | 14.73 | 14.49 | 14.69 | 1,982,132 | +0.05(+0.34%) |
May 17, 2017 | 14.63 | 14.75 | 14.59 | 14.64 | 1,979,247 | -0.01(-0.08%) |
May 16, 2017 | 14.69 | 14.69 | 14.54 | 14.65 | 987,575 | -0.02(-0.14%) |
May 15, 2017 | 14.60 | 14.78 | 14.54 | 14.67 | 1,469,648 | +0.11(+0.75%) |
May 12, 2017 | 14.67 | 14.69 | 14.55 | 14.56 | 1,169,402 | -0.12(-0.79%) |
May 11, 2017 | 14.67 | 14.70 | 14.53 | 14.68 | 1,038,160 | -0.05(-0.34%) |
May 10, 2017 | 14.64 | 14.83 | 14.56 | 14.73 | 1,815,711 | +0.10(+0.66%) |
May 09, 2017 | 14.73 | 14.73 | 14.56 | 14.63 | 1,260,404 | -0.10(-0.67%) |
May 08, 2017 | 14.86 | 14.92 | 14.67 | 14.73 | 1,607,359 | -0.10(-0.69%) |
May 05, 2017 | 14.71 | 14.83 | 14.71 | 14.83 | 1,488,936 | +0.15(+1.01%) |
May 04, 2017 | 14.50 | 14.69 | 14.42 | 14.68 | 2,374,470 | +0.11(+0.74%) |
May 03, 2017 | 14.82 | 14.84 | 14.46 | 14.57 | 2,347,382 | -0.21(-1.44%) |
May 02, 2017 | 14.86 | 14.88 | 14.75 | 14.79 | 1,011,161 | -0.06(-0.43%) |
May 01, 2017 | 14.85 | 14.85 | 14.73 | 14.85 | 1,910,021 | +0.03(+0.18%) |
Apr 28, 2017 | 14.90 | 14.90 | 14.72 | 14.83 | 2,274,710 | -0.08(-0.55%) |
Apr 27, 2017 | 15.03 | 14.85 | 14.91 | 1,537,412 | -0.08(-0.53%) | |
Apr 26, 2017 | 15.00 | 15.13 | 14.77 | 14.99 | 2,964,254 | -0.01(-0.08%) |
Apr 25, 2017 | 14.96 | 15.01 | 14.89 | 15.00 | 1,324,160 | +0.07(+0.45%) |
Apr 24, 2017 | 15.12 | 15.18 | 14.83 | 14.93 | 2,037,406 | -0.13(-0.83%) |
Apr 21, 2017 | 15.04 | 15.14 | 14.99 | 15.06 | 1,233,563 | +0.01(+0.10%) |
Apr 20, 2017 | 15.00 | 15.05 | 14.89 | 15.04 | 1,305,247 | +0.01(+0.06%) |
Apr 19, 2017 | 14.98 | 15.09 | 14.96 | 15.03 | 1,745,253 | -0.00(-0.02%) |
Apr 18, 2017 | 15.05 | 15.12 | 14.94 | 15.04 | 1,611,004 | -0.02(-0.12%) |
Apr 17, 2017 | 14.90 | 15.05 | 14.84 | 15.05 | 1,548,559 | +0.21(+1.41%) |
Apr 13, 2017 | 14.90 | 14.96 | 14.82 | 14.84 | 1,895,817 | -0.08(-0.55%) |
Apr 12, 2017 | 14.98 | 15.04 | 14.89 | 14.92 | 2,431,482 | -0.04(-0.27%) |
Apr 11, 2017 | 14.95 | 15.01 | 14.87 | 14.97 | 2,920,733 | +0.04(+0.25%) |
Apr 10, 2017 | 14.83 | 14.94 | 14.81 | 14.93 | 885,630 | +0.09(+0.59%) |
Apr 07, 2017 | 14.77 | 14.92 | 14.76 | 14.84 | 1,584,420 | +0.06(+0.43%) |
Apr 06, 2017 | 14.69 | 14.81 | 14.60 | 14.78 | 1,360,711 | +0.08(+0.52%) |
Apr 05, 2017 | 14.64 | 14.76 | 14.58 | 14.70 | 2,402,169 | +0.06(+0.40%) |
Apr 04, 2017 | 14.45 | 14.65 | 14.45 | 14.64 | 2,054,624 | +0.18(+1.25%) |
Apr 03, 2017 | 14.31 | 14.48 | 14.27 | 14.46 | 1,814,616 | +0.15(+1.02%) |
Mar 31, 2017 | 14.29 | 14.46 | 14.28 | 14.32 | 3,080,382 | +0.01(+0.04%) |
Mar 30, 2017 | 14.24 | 14.31 | 14.17 | 14.31 | 1,780,729 | +0.02(+0.14%) |
Mar 29, 2017 | 14.26 | 14.30 | 14.18 | 14.29 | 2,367,311 | +0.00(+0.02%) |
Mar 28, 2017 | 14.26 | 14.30 | 14.11 | 14.29 | 1,954,181 | +0.01(+0.06%) |
Mar 27, 2017 | 14.36 | 14.46 | 14.19 | 14.28 | 1,146,387 | -0.16(-1.09%) |
Mar 24, 2017 | 14.46 | 14.55 | 14.41 | 14.43 | 1,278,772 | -0.03(-0.18%) |
Mar 23, 2017 | 14.39 | 14.58 | 14.36 | 14.46 | 1,586,129 | +0.05(+0.36%) |
Mar 22, 2017 | 14.44 | 14.44 | 14.21 | 14.41 | 989,104 | -0.00(-0.02%) |
Mar 21, 2017 | 14.51 | 14.57 | 14.38 | 14.41 | 1,713,589 | -0.07(-0.48%) |
Mar 20, 2017 | 14.46 | 14.56 | 14.41 | 14.48 | 1,532,999 | +0.00(+0.00%) |
Mar 17, 2017 | 14.39 | 14.54 | 14.35 | 14.48 | 7,707,900 | +0.05(+0.36%) |
Mar 16, 2017 | 14.50 | 14.53 | 14.39 | 14.43 | 1,235,763 | -0.07(-0.48%) |
Mar 15, 2017 | 14.32 | 14.56 | 14.32 | 14.50 | 2,451,233 | +0.22(+1.53%) |
Mar 14, 2017 | 14.26 | 14.32 | 14.19 | 14.28 | 1,086,081 | -0.01(-0.08%) |
Mar 13, 2017 | 14.25 | 14.36 | 14.23 | 14.29 | 1,504,414 | +0.05(+0.37%) |
Mar 10, 2017 | 14.45 | 14.48 | 14.21 | 14.24 | 1,078,561 | -0.10(-0.73%) |
Mar 09, 2017 | 14.64 | 14.71 | 14.34 | 14.34 | 1,188,065 | -0.29(-1.97%) |
Mar 08, 2017 | 14.81 | 14.84 | 14.63 | 14.63 | 1,336,333 | -0.27(-1.84%) |
Mar 07, 2017 | 14.93 | 14.98 | 14.84 | 14.91 | 1,026,910 | -0.08(-0.51%) |
Mar 06, 2017 | 15.03 | 15.10 | 14.92 | 14.98 | 1,297,209 | -0.11(-0.72%) |
Mar 03, 2017 | 15.14 | 15.15 | 14.95 | 15.09 | 1,472,480 | -0.06(-0.40%) |
Mar 02, 2017 | 15.08 | 15.27 | 15.08 | 15.15 | 1,582,014 | -0.03(-0.17%) |