Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.35 | 14.35 | 14.00 | 14.10 | 24,547 | -0.20(-1.40%) |
May 30, 2017 | 14.75 | 14.79 | 14.25 | 14.30 | 25,764 | -0.50(-3.38%) |
May 26, 2017 | 14.90 | 15.00 | 14.75 | 14.80 | 10,239 | -0.05(-0.34%) |
May 25, 2017 | 14.90 | 15.00 | 14.75 | 14.85 | 37,165 | +0.00(+0.00%) |
May 24, 2017 | 14.95 | 15.00 | 14.70 | 14.85 | 48,696 | -0.05(-0.34%) |
May 23, 2017 | 14.85 | 14.95 | 14.72 | 14.90 | 53,582 | +0.10(+0.68%) |
May 22, 2017 | 14.50 | 14.90 | 14.50 | 14.80 | 19,306 | +0.30(+2.07%) |
May 19, 2017 | 14.30 | 14.65 | 14.30 | 14.50 | 35,827 | +0.20(+1.40%) |
May 18, 2017 | 14.40 | 14.49 | 14.30 | 14.30 | 171,898 | +0.00(+0.00%) |
May 17, 2017 | 14.45 | 14.60 | 14.30 | 14.30 | 35,039 | -0.25(-1.72%) |
May 16, 2017 | 14.60 | 14.65 | 14.55 | 14.55 | 38,217 | -0.05(-0.34%) |
May 15, 2017 | 14.60 | 14.70 | 14.50 | 14.60 | 58,389 | -0.05(-0.34%) |
May 12, 2017 | 14.60 | 14.70 | 14.60 | 14.65 | 22,796 | +0.05(+0.34%) |
May 11, 2017 | 14.60 | 14.70 | 14.45 | 14.60 | 10,487 | +0.05(+0.34%) |
May 10, 2017 | 14.50 | 14.65 | 14.50 | 14.55 | 22,926 | +0.00(+0.00%) |
May 09, 2017 | 14.70 | 14.80 | 14.50 | 14.55 | 28,321 | -0.20(-1.36%) |
May 08, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 35,078 | +0.40(+2.79%) |
May 05, 2017 | 14.35 | 14.40 | 14.30 | 14.35 | 37,121 | +0.05(+0.35%) |
May 04, 2017 | 14.30 | 14.40 | 14.25 | 14.30 | 54,117 | -0.05(-0.35%) |
May 03, 2017 | 14.35 | 14.40 | 14.20 | 14.35 | 40,534 | +0.00(+0.00%) |
May 02, 2017 | 14.25 | 14.35 | 14.20 | 14.35 | 23,061 | +0.10(+0.70%) |
May 01, 2017 | 14.05 | 14.40 | 14.00 | 14.25 | 34,427 | +0.20(+1.42%) |
Apr 28, 2017 | 14.50 | 14.55 | 14.00 | 14.05 | 26,256 | -0.55(-3.77%) |
Apr 27, 2017 | 14.50 | 14.65 | 14.45 | 14.60 | 51,403 | +0.15(+1.04%) |
Apr 26, 2017 | 14.40 | 14.50 | 14.25 | 14.45 | 60,236 | +0.10(+0.70%) |
Apr 25, 2017 | 14.50 | 14.60 | 14.32 | 14.35 | 32,834 | -0.05(-0.35%) |
Apr 24, 2017 | 14.50 | 14.60 | 14.32 | 14.40 | 25,254 | +0.10(+0.70%) |
Apr 21, 2017 | 14.35 | 14.38 | 14.15 | 14.30 | 47,823 | +0.00(+0.00%) |
Apr 20, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 49,556 | +0.10(+0.70%) |
Apr 19, 2017 | 14.25 | 14.35 | 14.10 | 14.20 | 20,362 | -0.05(-0.35%) |
Apr 18, 2017 | 14.20 | 14.25 | 14.05 | 14.25 | 17,129 | +0.10(+0.71%) |
Apr 17, 2017 | 14.20 | 14.20 | 14.05 | 14.15 | 12,476 | -0.10(-0.70%) |
Apr 13, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 19,696 | +0.10(+0.71%) |
Apr 12, 2017 | 14.00 | 14.20 | 14.00 | 14.15 | 22,108 | +0.10(+0.71%) |
Apr 11, 2017 | 14.20 | 14.30 | 14.05 | 14.05 | 29,224 | -0.20(-1.40%) |
Apr 10, 2017 | 14.10 | 14.30 | 14.10 | 14.25 | 44,405 | -0.05(-0.35%) |
Apr 07, 2017 | 14.10 | 14.30 | 14.05 | 14.30 | 30,628 | +0.25(+1.78%) |
Apr 06, 2017 | 14.10 | 14.10 | 13.95 | 14.05 | 22,245 | +0.00(+0.00%) |
Apr 05, 2017 | 14.15 | 14.15 | 13.90 | 14.05 | 53,838 | +0.00(+0.00%) |
Apr 04, 2017 | 14.05 | 14.10 | 14.00 | 14.05 | 18,215 | +0.05(+0.36%) |
Apr 03, 2017 | 14.25 | 14.45 | 13.90 | 14.00 | 31,302 | -0.25(-1.75%) |
Mar 31, 2017 | 14.40 | 14.43 | 14.20 | 14.25 | 22,791 | -0.15(-1.04%) |
Mar 30, 2017 | 14.25 | 14.50 | 14.20 | 14.40 | 29,639 | +0.20(+1.41%) |
Mar 29, 2017 | 14.35 | 14.35 | 14.15 | 14.20 | 19,043 | -0.10(-0.70%) |
Mar 28, 2017 | 14.25 | 14.45 | 14.15 | 14.30 | 54,565 | +0.00(+0.00%) |
Mar 27, 2017 | 14.25 | 14.40 | 14.10 | 14.30 | 28,922 | -0.05(-0.35%) |
Mar 24, 2017 | 14.25 | 14.40 | 14.25 | 14.35 | 25,662 | +0.05(+0.35%) |
Mar 23, 2017 | 14.30 | 14.50 | 14.25 | 14.30 | 30,714 | +0.05(+0.35%) |
Mar 22, 2017 | 14.45 | 14.45 | 14.00 | 14.25 | 60,792 | -0.10(-0.70%) |
Mar 21, 2017 | 14.25 | 14.40 | 14.25 | 14.35 | 31,681 | +0.05(+0.35%) |
Mar 20, 2017 | 14.40 | 14.45 | 14.25 | 14.30 | 26,365 | -0.05(-0.35%) |
Mar 17, 2017 | 14.15 | 14.55 | 14.15 | 14.35 | 55,040 | +0.20(+1.41%) |
Mar 16, 2017 | 14.50 | 14.60 | 14.10 | 14.15 | 39,064 | -0.30(-2.08%) |
Mar 15, 2017 | 14.60 | 14.70 | 14.30 | 14.45 | 22,964 | -0.10(-0.69%) |
Mar 14, 2017 | 14.79 | 14.79 | 14.25 | 14.55 | 25,473 | -0.35(-2.35%) |
Mar 13, 2017 | 14.80 | 15.05 | 14.75 | 14.90 | 31,325 | +0.15(+1.02%) |
Mar 10, 2017 | 15.00 | 15.32 | 14.70 | 14.75 | 58,220 | -0.15(-1.01%) |
Mar 09, 2017 | 15.25 | 15.30 | 14.90 | 14.90 | 64,222 | -0.50(-3.25%) |
Mar 08, 2017 | 15.70 | 15.70 | 14.65 | 15.40 | 128,757 | +1.20(+8.45%) |
Mar 07, 2017 | 14.35 | 14.35 | 14.10 | 14.20 | 49,379 | -0.20(-1.39%) |
Mar 06, 2017 | 14.60 | 14.60 | 14.25 | 14.40 | 29,250 | -0.15(-1.03%) |
Mar 03, 2017 | 14.40 | 14.70 | 14.40 | 14.55 | 29,407 | +0.15(+1.04%) |
Mar 02, 2017 | 14.95 | 14.95 | 14.35 | 14.40 | 29,735 | -0.45(-3.03%) |