Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.76 | 14.84 | 14.76 | 14.84 | 6,890 | +0.00(+0.00%) |
May 30, 2017 | 15.01 | 15.01 | 14.79 | 14.84 | 7,948 | -0.08(-0.52%) |
May 26, 2017 | 14.72 | 15.00 | 14.72 | 14.92 | 10,777 | +0.11(+0.74%) |
May 25, 2017 | 14.84 | 14.87 | 14.79 | 14.81 | 14,471 | -0.09(-0.63%) |
May 24, 2017 | 14.90 | 14.91 | 14.77 | 14.91 | 7,083 | +0.06(+0.42%) |
May 23, 2017 | 14.88 | 15.04 | 14.76 | 14.84 | 12,043 | -0.05(-0.31%) |
May 22, 2017 | 14.87 | 15.12 | 14.73 | 14.89 | 19,803 | +0.05(+0.37%) |
May 19, 2017 | 14.80 | 14.99 | 14.77 | 14.84 | 71,952 | +0.02(+0.16%) |
May 18, 2017 | 14.76 | 14.94 | 14.76 | 14.81 | 11,538 | +0.08(+0.53%) |
May 17, 2017 | 14.67 | 14.88 | 14.67 | 14.73 | 16,067 | -0.02(-0.16%) |
May 16, 2017 | 14.98 | 15.01 | 14.70 | 14.76 | 21,999 | -0.07(-0.47%) |
May 15, 2017 | 14.73 | 14.84 | 14.69 | 14.83 | 5,504 | +0.12(+0.79%) |
May 12, 2017 | 14.90 | 14.91 | 14.67 | 14.71 | 26,719 | -0.05(-0.37%) |
May 11, 2017 | 14.71 | 14.86 | 14.66 | 14.77 | 11,596 | +0.01(+0.05%) |
May 10, 2017 | 14.84 | 14.86 | 14.67 | 14.76 | 10,649 | -0.09(-0.63%) |
May 09, 2017 | 14.82 | 15.08 | 14.71 | 14.85 | 16,081 | +0.01(+0.05%) |
May 08, 2017 | 14.86 | 15.00 | 14.56 | 14.84 | 146,980 | +0.10(+0.68%) |
May 05, 2017 | 15.00 | 15.00 | 14.63 | 14.74 | 7,365 | -0.03(-0.21%) |
May 04, 2017 | 14.70 | 14.99 | 14.70 | 14.77 | 5,004 | +0.09(+0.58%) |
May 03, 2017 | 14.65 | 15.01 | 14.64 | 14.69 | 145,915 | +0.01(+0.05%) |
May 02, 2017 | 14.82 | 15.06 | 14.63 | 14.68 | 7,636 | +0.03(+0.21%) |
May 01, 2017 | 14.84 | 14.84 | 14.56 | 14.65 | 8,417 | -0.27(-1.82%) |
Apr 28, 2017 | 15.08 | 15.08 | 14.75 | 14.92 | 7,576 | -0.02(-0.16%) |
Apr 27, 2017 | 14.28 | 14.94 | 14.28 | 14.94 | 14,946 | +0.05(+0.36%) |
Apr 26, 2017 | 14.82 | 15.13 | 14.82 | 14.89 | 12,215 | +0.06(+0.42%) |
Apr 25, 2017 | 14.92 | 15.11 | 14.73 | 14.83 | 17,331 | -0.12(-0.83%) |
Apr 24, 2017 | 14.66 | 14.95 | 14.66 | 14.95 | 13,859 | +0.29(+2.01%) |
Apr 21, 2017 | 14.47 | 14.70 | 14.47 | 14.66 | 30,330 | +0.12(+0.85%) |
Apr 20, 2017 | 14.47 | 14.55 | 14.43 | 14.53 | 19,424 | +0.06(+0.43%) |
Apr 19, 2017 | 14.47 | 14.49 | 14.43 | 14.47 | 17,768 | +0.04(+0.27%) |
Apr 18, 2017 | 14.41 | 14.47 | 14.37 | 14.43 | 17,468 | -0.05(-0.32%) |
Apr 17, 2017 | 14.32 | 14.48 | 14.31 | 14.48 | 6,016 | +0.18(+1.25%) |
Apr 13, 2017 | 14.44 | 14.45 | 14.26 | 14.30 | 5,168 | -0.12(-0.81%) |
Apr 12, 2017 | 14.46 | 14.49 | 14.38 | 14.42 | 4,871 | -0.17(-1.17%) |
Apr 11, 2017 | 14.49 | 14.65 | 14.42 | 14.59 | 6,071 | +0.11(+0.75%) |
Apr 10, 2017 | 14.47 | 14.51 | 14.39 | 14.48 | 6,326 | +0.02(+0.16%) |
Apr 07, 2017 | 14.42 | 14.48 | 14.22 | 14.46 | 26,194 | +0.05(+0.38%) |
Apr 06, 2017 | 14.33 | 14.47 | 14.28 | 14.40 | 16,421 | +0.14(+0.98%) |
Apr 05, 2017 | 14.42 | 14.49 | 14.25 | 14.26 | 16,589 | -0.15(-1.02%) |
Apr 04, 2017 | 14.26 | 14.46 | 14.26 | 14.41 | 10,319 | +0.03(+0.22%) |
Apr 03, 2017 | 14.43 | 14.45 | 14.34 | 14.38 | 18,250 | -0.09(-0.64%) |
Mar 31, 2017 | 14.36 | 14.54 | 14.36 | 14.47 | 23,457 | +0.07(+0.49%) |
Mar 30, 2017 | 14.35 | 14.59 | 14.28 | 14.40 | 16,953 | +0.06(+0.43%) |
Mar 29, 2017 | 14.39 | 14.53 | 14.32 | 14.34 | 8,591 | -0.20(-1.39%) |
Mar 28, 2017 | 14.56 | 14.57 | 14.46 | 14.54 | 6,559 | +0.02(+0.16%) |
Mar 27, 2017 | 14.41 | 14.62 | 14.25 | 14.52 | 6,286 | +0.07(+0.48%) |
Mar 24, 2017 | 14.52 | 14.56 | 14.42 | 14.45 | 7,959 | -0.02(-0.16%) |
Mar 23, 2017 | 14.37 | 14.62 | 14.37 | 14.47 | 6,514 | +0.10(+0.70%) |
Mar 22, 2017 | 14.30 | 14.46 | 14.28 | 14.37 | 23,120 | -0.09(-0.59%) |
Mar 21, 2017 | 14.68 | 14.68 | 14.46 | 14.46 | 10,756 | -0.07(-0.48%) |
Mar 20, 2017 | 14.68 | 14.70 | 14.46 | 14.53 | 11,968 | -0.17(-1.16%) |
Mar 17, 2017 | 14.45 | 14.73 | 14.45 | 14.70 | 76,695 | +0.18(+1.23%) |
Mar 16, 2017 | 14.45 | 14.53 | 14.45 | 14.52 | 14,670 | +0.04(+0.27%) |
Mar 15, 2017 | 14.61 | 14.62 | 14.39 | 14.48 | 17,822 | -0.06(-0.43%) |
Mar 14, 2017 | 14.57 | 14.61 | 14.51 | 14.54 | 16,979 | -0.03(-0.21%) |
Mar 13, 2017 | 14.66 | 14.66 | 14.55 | 14.57 | 13,280 | +0.04(+0.27%) |
Mar 10, 2017 | 14.73 | 14.73 | 14.51 | 14.53 | 11,164 | -0.02(-0.16%) |
Mar 09, 2017 | 14.53 | 14.71 | 14.49 | 14.56 | 16,599 | +0.07(+0.48%) |
Mar 08, 2017 | 14.62 | 14.73 | 14.48 | 14.49 | 23,543 | -0.09(-0.59%) |
Mar 07, 2017 | 14.73 | 14.73 | 14.51 | 14.57 | 14,287 | -0.05(-0.37%) |
Mar 06, 2017 | 14.62 | 14.73 | 14.56 | 14.63 | 12,657 | -0.11(-0.74%) |
Mar 03, 2017 | 14.60 | 14.74 | 14.53 | 14.73 | 26,779 | +0.16(+1.12%) |
Mar 02, 2017 | 14.56 | 14.71 | 14.51 | 14.57 | 9,399 | +0.00(+0.00%) |