Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.57 | 13.63 | 13.44 | 13.60 | 188,207 | +0.04(+0.32%) |
May 30, 2017 | 13.79 | 13.79 | 13.55 | 13.56 | 96,238 | -0.20(-1.43%) |
May 26, 2017 | 13.81 | 13.87 | 13.73 | 13.76 | 88,461 | -0.08(-0.58%) |
May 25, 2017 | 13.76 | 13.95 | 13.75 | 13.84 | 203,707 | +0.09(+0.69%) |
May 24, 2017 | 13.67 | 13.84 | 13.60 | 13.74 | 120,938 | +0.11(+0.80%) |
May 23, 2017 | 13.70 | 13.73 | 13.60 | 13.63 | 102,348 | -0.02(-0.16%) |
May 22, 2017 | 13.56 | 13.73 | 13.55 | 13.65 | 138,897 | +0.12(+0.86%) |
May 19, 2017 | 13.38 | 13.67 | 13.38 | 13.54 | 275,820 | +0.08(+0.59%) |
May 18, 2017 | 13.36 | 13.55 | 13.31 | 13.46 | 221,155 | +0.06(+0.43%) |
May 17, 2017 | 13.35 | 13.48 | 13.34 | 13.40 | 187,876 | +0.02(+0.16%) |
May 16, 2017 | 13.59 | 13.65 | 13.34 | 13.38 | 223,009 | -0.16(-1.18%) |
May 15, 2017 | 13.63 | 13.71 | 13.50 | 13.54 | 246,502 | -0.03(-0.21%) |
May 12, 2017 | 13.73 | 13.81 | 13.56 | 13.57 | 162,304 | -0.17(-1.22%) |
May 11, 2017 | 14.08 | 14.10 | 13.65 | 13.73 | 303,034 | -0.38(-2.68%) |
May 10, 2017 | 14.03 | 14.24 | 14.03 | 14.11 | 117,476 | +0.09(+0.62%) |
May 09, 2017 | 14.00 | 14.11 | 13.88 | 14.03 | 126,231 | +0.07(+0.47%) |
May 08, 2017 | 14.04 | 14.10 | 13.91 | 13.96 | 195,050 | -0.08(-0.57%) |
May 05, 2017 | 14.08 | 14.22 | 14.00 | 14.04 | 147,807 | -0.01(-0.10%) |
May 04, 2017 | 14.36 | 14.36 | 13.92 | 14.05 | 110,162 | -0.33(-2.27%) |
May 03, 2017 | 14.45 | 14.63 | 14.30 | 14.38 | 228,697 | -0.14(-0.95%) |
May 02, 2017 | 14.51 | 14.62 | 14.47 | 14.52 | 165,538 | +0.00(+0.00%) |
May 01, 2017 | 14.37 | 14.61 | 14.28 | 14.52 | 186,150 | +0.23(+1.63%) |
Apr 28, 2017 | 14.69 | 14.77 | 14.27 | 14.29 | 310,483 | -0.44(-2.96%) |
Apr 27, 2017 | 14.88 | 14.89 | 14.71 | 14.72 | 166,991 | -0.12(-0.83%) |
Apr 26, 2017 | 14.84 | 15.04 | 14.78 | 14.85 | 161,865 | -0.02(-0.15%) |
Apr 25, 2017 | 14.82 | 15.00 | 14.77 | 14.87 | 157,545 | +0.09(+0.64%) |
Apr 24, 2017 | 15.22 | 15.22 | 14.68 | 14.77 | 208,502 | -0.29(-1.93%) |
Apr 21, 2017 | 15.30 | 15.32 | 15.01 | 15.06 | 179,227 | -0.15(-1.00%) |
Apr 20, 2017 | 15.19 | 15.28 | 15.12 | 15.22 | 130,649 | +0.01(+0.05%) |
Apr 19, 2017 | 15.28 | 15.38 | 15.12 | 15.21 | 108,909 | -0.08(-0.52%) |
Apr 18, 2017 | 15.24 | 15.30 | 15.16 | 15.29 | 100,385 | +0.10(+0.67%) |
Apr 17, 2017 | 15.23 | 15.25 | 15.06 | 15.19 | 116,381 | +0.07(+0.43%) |
Apr 13, 2017 | 15.17 | 15.23 | 15.06 | 15.12 | 58,663 | -0.07(-0.48%) |
Apr 12, 2017 | 15.20 | 15.32 | 15.12 | 15.20 | 94,493 | -0.03(-0.19%) |
Apr 11, 2017 | 15.06 | 15.34 | 14.90 | 15.22 | 324,061 | +0.18(+1.21%) |
Apr 10, 2017 | 15.04 | 15.10 | 14.93 | 15.04 | 81,319 | +0.05(+0.34%) |
Apr 07, 2017 | 15.06 | 15.09 | 14.93 | 14.99 | 132,295 | -0.02(-0.15%) |
Apr 06, 2017 | 14.99 | 15.07 | 14.85 | 15.01 | 150,435 | +0.04(+0.29%) |
Apr 05, 2017 | 14.96 | 15.07 | 14.92 | 14.97 | 171,204 | +0.02(+0.15%) |
Apr 04, 2017 | 14.82 | 15.00 | 14.80 | 14.95 | 146,551 | +0.15(+0.98%) |
Apr 03, 2017 | 14.93 | 15.01 | 14.76 | 14.80 | 115,610 | -0.14(-0.92%) |
Mar 31, 2017 | 14.84 | 14.99 | 14.63 | 14.94 | 473,945 | +0.07(+0.49%) |
Mar 30, 2017 | 14.60 | 14.97 | 14.59 | 14.87 | 130,505 | +0.24(+1.61%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.54 | 14.63 | 184,570 | -0.02(-0.15%) |
Mar 28, 2017 | 14.48 | 14.69 | 14.47 | 14.65 | 147,702 | +0.15(+1.04%) |
Mar 27, 2017 | 14.64 | 14.75 | 14.42 | 14.50 | 120,043 | -0.15(-1.03%) |
Mar 24, 2017 | 14.69 | 14.81 | 14.56 | 14.65 | 108,520 | +0.03(+0.20%) |
Mar 23, 2017 | 14.71 | 14.91 | 14.56 | 14.63 | 117,681 | -0.01(-0.05%) |
Mar 22, 2017 | 14.88 | 14.88 | 14.41 | 14.63 | 132,528 | -0.19(-1.26%) |
Mar 21, 2017 | 14.98 | 15.11 | 14.80 | 14.82 | 186,471 | -0.12(-0.82%) |
Mar 20, 2017 | 14.98 | 14.99 | 14.85 | 14.94 | 200,273 | +0.04(+0.24%) |
Mar 17, 2017 | 14.83 | 14.98 | 14.78 | 14.90 | 456,847 | +0.00(+0.00%) |
Mar 16, 2017 | 14.65 | 14.97 | 14.65 | 14.90 | 172,891 | +0.18(+1.22%) |
Mar 15, 2017 | 14.42 | 14.83 | 14.42 | 14.73 | 170,495 | +0.31(+2.14%) |
Mar 14, 2017 | 14.31 | 14.47 | 14.28 | 14.42 | 107,297 | -0.04(-0.25%) |
Mar 13, 2017 | 14.75 | 14.11 | 14.45 | 198,021 | -0.24(-1.66%) | |
Mar 10, 2017 | 14.57 | 14.80 | 14.47 | 14.70 | 222,673 | +0.19(+1.29%) |
Mar 09, 2017 | 14.94 | 14.98 | 14.50 | 14.51 | 97,726 | -0.39(-2.65%) |
Mar 08, 2017 | 15.46 | 15.46 | 14.90 | 14.90 | 88,115 | -0.57(-3.71%) |
Mar 07, 2017 | 15.49 | 15.67 | 15.44 | 15.48 | 75,864 | -0.05(-0.32%) |
Mar 06, 2017 | 15.62 | 15.69 | 15.51 | 15.53 | 90,909 | -0.22(-1.37%) |
Mar 03, 2017 | 15.84 | 15.91 | 15.55 | 15.74 | 95,130 | -0.15(-0.95%) |
Mar 02, 2017 | 15.95 | 16.16 | 15.82 | 15.89 | 64,600 | -0.06(-0.36%) |