Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.35 | 14.39 | 13.81 | 14.26 | 9,870 | -0.22(-1.54%) |
May 30, 2017 | 14.57 | 14.61 | 14.35 | 14.48 | 5,781 | +0.00(+0.00%) |
May 26, 2017 | 14.52 | 14.61 | 14.35 | 14.48 | 5,117 | +0.04(+0.31%) |
May 25, 2017 | 14.43 | 14.46 | 14.35 | 14.43 | 5,148 | +0.04(+0.31%) |
May 24, 2017 | 14.66 | 14.66 | 14.39 | 14.39 | 6,873 | -0.13(-0.92%) |
May 23, 2017 | 14.35 | 14.66 | 14.35 | 14.52 | 11,199 | +0.00(+0.00%) |
May 22, 2017 | 14.57 | 14.66 | 14.39 | 14.52 | 7,018 | -0.09(-0.61%) |
May 19, 2017 | 14.72 | 14.72 | 14.43 | 14.61 | 7,444 | +0.11(+0.77%) |
May 18, 2017 | 14.56 | 14.57 | 14.49 | 14.50 | 5,693 | -0.11(-0.76%) |
May 17, 2017 | 14.70 | 14.70 | 14.35 | 14.61 | 10,485 | -0.13(-0.91%) |
May 16, 2017 | 14.66 | 14.79 | 14.61 | 14.75 | 6,548 | +0.18(+1.23%) |
May 15, 2017 | 14.61 | 14.61 | 14.52 | 14.57 | 2,010 | +0.04(+0.31%) |
May 12, 2017 | 14.61 | 14.61 | 14.30 | 14.52 | 24,907 | -0.04(-0.31%) |
May 11, 2017 | 14.84 | 14.84 | 14.57 | 14.57 | 12,788 | -0.31(-2.10%) |
May 10, 2017 | 14.88 | 14.93 | 14.75 | 14.88 | 4,322 | +0.18(+1.22%) |
May 09, 2017 | 14.79 | 14.81 | 14.66 | 14.70 | 6,666 | +0.00(+0.00%) |
May 08, 2017 | 14.61 | 14.75 | 14.61 | 14.70 | 7,537 | -0.04(-0.30%) |
May 05, 2017 | 14.61 | 14.79 | 14.52 | 14.75 | 12,149 | +0.22(+1.54%) |
May 04, 2017 | 14.58 | 14.61 | 14.43 | 14.52 | 12,281 | +0.13(+0.93%) |
May 03, 2017 | 14.43 | 14.43 | 14.21 | 14.39 | 6,019 | -0.04(-0.31%) |
May 02, 2017 | 14.39 | 14.55 | 14.35 | 14.43 | 10,659 | -0.09(-0.62%) |
May 01, 2017 | 14.47 | 14.66 | 14.17 | 14.52 | 12,841 | -0.09(-0.61%) |
Apr 28, 2017 | 14.88 | 14.97 | 14.52 | 14.61 | 5,137 | -0.22(-1.51%) |
Apr 27, 2017 | 15.00 | 15.10 | 14.84 | 14.84 | 4,517 | -0.18(-1.19%) |
Apr 26, 2017 | 15.24 | 15.24 | 15.02 | 15.02 | 7,762 | -0.04(-0.30%) |
Apr 25, 2017 | 15.02 | 15.10 | 14.84 | 15.06 | 25,741 | +0.18(+1.20%) |
Apr 24, 2017 | 14.66 | 14.97 | 14.66 | 14.88 | 22,703 | +0.22(+1.52%) |
Apr 21, 2017 | 14.66 | 14.75 | 14.61 | 14.66 | 7,586 | +0.04(+0.31%) |
Apr 20, 2017 | 14.75 | 14.75 | 14.61 | 14.61 | 8,984 | -0.13(-0.91%) |
Apr 19, 2017 | 14.97 | 14.97 | 14.66 | 14.75 | 4,672 | -0.04(-0.30%) |
Apr 18, 2017 | 15.00 | 15.02 | 14.70 | 14.79 | 9,012 | -0.18(-1.19%) |
Apr 17, 2017 | 14.97 | 14.97 | 14.88 | 14.97 | 5,033 | -0.04(-0.30%) |
Apr 13, 2017 | 14.97 | 15.06 | 14.97 | 15.02 | 16,892 | -0.04(-0.30%) |
Apr 12, 2017 | 15.06 | 15.06 | 14.97 | 15.06 | 2,387 | +0.04(+0.30%) |
Apr 11, 2017 | 14.88 | 15.06 | 14.85 | 15.02 | 25,369 | +0.04(+0.30%) |
Apr 10, 2017 | 14.97 | 15.06 | 14.84 | 14.97 | 13,671 | +0.00(+0.00%) |
Apr 07, 2017 | 14.70 | 14.97 | 14.70 | 14.97 | 3,239 | +0.40(+2.76%) |
Apr 06, 2017 | 14.57 | 14.66 | 14.48 | 14.57 | 2,658 | +0.00(+0.00%) |
Apr 05, 2017 | 15.01 | 15.10 | 14.52 | 14.57 | 12,145 | -0.45(-2.98%) |
Apr 04, 2017 | 14.93 | 15.10 | 14.87 | 15.02 | 6,417 | +0.22(+1.51%) |
Apr 03, 2017 | 14.97 | 15.15 | 14.79 | 14.79 | 13,570 | -0.36(-2.36%) |
Mar 31, 2017 | 15.15 | 15.19 | 14.97 | 15.15 | 7,771 | +0.22(+1.50%) |
Mar 30, 2017 | 15.10 | 15.19 | 14.75 | 14.93 | 25,816 | -0.18(-1.18%) |
Mar 29, 2017 | 15.06 | 15.19 | 14.79 | 15.10 | 17,155 | +0.00(+0.00%) |
Mar 28, 2017 | 15.04 | 15.24 | 15.02 | 15.10 | 236,515 | -0.09(-0.59%) |
Mar 27, 2017 | 15.06 | 15.19 | 14.79 | 15.19 | 6,230 | +0.58(+3.98%) |
Mar 24, 2017 | 14.84 | 14.84 | 14.61 | 14.61 | 3,693 | +0.49(+3.48%) |
Mar 23, 2017 | 14.03 | 14.40 | 13.94 | 14.12 | 4,112 | +0.13(+0.96%) |
Mar 22, 2017 | 14.48 | 14.48 | 13.85 | 13.99 | 16,414 | -0.45(-3.10%) |
Mar 21, 2017 | 14.80 | 15.02 | 14.30 | 14.43 | 18,860 | -0.58(-3.87%) |
Mar 20, 2017 | 14.88 | 15.02 | 14.84 | 15.02 | 9,350 | +0.36(+2.44%) |
Mar 17, 2017 | 15.19 | 15.33 | 14.66 | 14.66 | 57,636 | -0.54(-3.53%) |
Mar 16, 2017 | 15.19 | 15.24 | 15.06 | 15.19 | 8,449 | +0.18(+1.19%) |
Mar 15, 2017 | 15.42 | 15.51 | 15.02 | 15.02 | 19,372 | -0.36(-2.33%) |
Mar 14, 2017 | 15.42 | 15.64 | 15.37 | 15.37 | 76,733 | -0.09(-0.58%) |
Mar 13, 2017 | 15.42 | 15.64 | 15.24 | 15.46 | 16,454 | -0.04(-0.29%) |
Mar 10, 2017 | 15.60 | 15.60 | 15.51 | 15.51 | 7,196 | +0.00(+0.00%) |
Mar 09, 2017 | 15.51 | 15.82 | 15.42 | 15.51 | 10,445 | +0.13(+0.87%) |
Mar 08, 2017 | 15.51 | 15.61 | 15.25 | 15.37 | 10,759 | -0.13(-0.86%) |
Mar 07, 2017 | 15.43 | 15.68 | 15.37 | 15.51 | 10,812 | -0.04(-0.29%) |
Mar 06, 2017 | 15.06 | 15.55 | 14.94 | 15.55 | 5,462 | +0.22(+1.45%) |
Mar 03, 2017 | 14.92 | 15.37 | 14.79 | 15.33 | 9,737 | +0.40(+2.69%) |
Mar 02, 2017 | 14.93 | 15.06 | 14.88 | 14.93 | 4,187 | -0.18(-1.18%) |