Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.85 | 13.94 | 13.77 | 13.89 | 211,689 | +0.04(+0.30%) |
May 30, 2017 | 13.85 | 13.89 | 13.70 | 13.85 | 106,454 | +0.00(+0.00%) |
May 26, 2017 | 13.94 | 14.02 | 13.83 | 13.85 | 96,629 | -0.08(-0.60%) |
May 25, 2017 | 13.89 | 13.98 | 13.85 | 13.94 | 115,695 | +0.08(+0.61%) |
May 24, 2017 | 14.06 | 14.10 | 13.81 | 13.85 | 129,162 | -0.17(-1.20%) |
May 23, 2017 | 13.85 | 14.12 | 13.85 | 14.02 | 210,920 | +0.13(+0.91%) |
May 22, 2017 | 13.89 | 13.98 | 13.85 | 13.89 | 139,996 | +0.04(+0.30%) |
May 19, 2017 | 13.89 | 14.06 | 13.79 | 13.85 | 337,939 | -0.04(-0.30%) |
May 18, 2017 | 13.81 | 14.06 | 13.81 | 13.89 | 165,042 | +0.08(+0.61%) |
May 17, 2017 | 14.02 | 14.06 | 13.81 | 13.81 | 189,517 | -0.38(-2.66%) |
May 16, 2017 | 14.23 | 14.36 | 14.06 | 14.19 | 99,745 | -0.04(-0.30%) |
May 15, 2017 | 14.15 | 14.36 | 14.10 | 14.23 | 290,026 | +0.08(+0.59%) |
May 12, 2017 | 14.02 | 14.15 | 13.91 | 14.15 | 147,378 | +0.04(+0.30%) |
May 11, 2017 | 14.23 | 14.27 | 13.98 | 14.10 | 168,934 | -0.17(-1.18%) |
May 10, 2017 | 14.19 | 14.27 | 14.15 | 14.27 | 171,120 | +0.08(+0.59%) |
May 09, 2017 | 14.27 | 14.44 | 14.06 | 14.19 | 231,838 | -0.08(-0.59%) |
May 08, 2017 | 14.10 | 14.31 | 14.08 | 14.27 | 190,276 | +0.13(+0.89%) |
May 05, 2017 | 14.23 | 14.23 | 13.98 | 14.15 | 170,628 | +0.00(+0.00%) |
May 04, 2017 | 14.10 | 14.27 | 14.02 | 14.15 | 125,844 | +0.13(+0.90%) |
May 03, 2017 | 13.94 | 14.19 | 13.87 | 14.02 | 245,523 | +0.06(+0.45%) |
May 02, 2017 | 14.08 | 14.12 | 13.83 | 13.96 | 284,899 | -0.17(-1.18%) |
May 01, 2017 | 14.08 | 14.29 | 14.01 | 14.12 | 275,602 | +0.04(+0.29%) |
Apr 28, 2017 | 14.29 | 14.33 | 14.04 | 14.08 | 365,576 | -0.12(-0.88%) |
Apr 27, 2017 | 14.45 | 14.45 | 14.18 | 14.21 | 133,597 | -0.21(-1.44%) |
Apr 26, 2017 | 14.16 | 14.54 | 14.12 | 14.41 | 346,313 | +0.21(+1.46%) |
Apr 25, 2017 | 14.21 | 14.33 | 14.12 | 14.21 | 336,139 | +0.12(+0.88%) |
Apr 24, 2017 | 14.21 | 14.37 | 14.08 | 14.08 | 265,843 | +0.00(+0.00%) |
Apr 21, 2017 | 14.08 | 14.12 | 13.96 | 14.08 | 194,823 | -0.08(-0.59%) |
Apr 20, 2017 | 14.08 | 14.16 | 14.08 | 14.16 | 201,768 | +0.12(+0.89%) |
Apr 19, 2017 | 14.04 | 14.14 | 14.00 | 14.04 | 170,192 | +0.04(+0.30%) |
Apr 18, 2017 | 13.83 | 14.12 | 13.79 | 14.00 | 233,597 | +0.12(+0.90%) |
Apr 17, 2017 | 13.75 | 13.96 | 13.71 | 13.87 | 138,953 | +0.12(+0.91%) |
Apr 13, 2017 | 13.87 | 13.91 | 13.67 | 13.75 | 142,502 | -0.17(-1.19%) |
Apr 12, 2017 | 14.12 | 14.16 | 13.87 | 13.91 | 111,796 | -0.29(-2.05%) |
Apr 11, 2017 | 14.04 | 14.21 | 14.00 | 14.21 | 371,352 | +0.12(+0.88%) |
Apr 10, 2017 | 13.87 | 14.12 | 13.75 | 14.08 | 216,163 | +0.25(+1.80%) |
Apr 07, 2017 | 13.87 | 13.96 | 13.79 | 13.83 | 280,549 | -0.08(-0.60%) |
Apr 06, 2017 | 13.83 | 13.91 | 13.71 | 13.91 | 196,189 | +0.12(+0.90%) |
Apr 05, 2017 | 13.91 | 14.04 | 13.75 | 13.79 | 214,154 | -0.04(-0.30%) |
Apr 04, 2017 | 13.79 | 14.00 | 13.75 | 13.83 | 118,135 | +0.00(+0.00%) |
Apr 03, 2017 | 14.12 | 14.12 | 13.75 | 13.83 | 168,779 | -0.29(-2.06%) |
Mar 31, 2017 | 14.04 | 14.12 | 14.00 | 14.12 | 272,437 | +0.08(+0.59%) |
Mar 30, 2017 | 13.83 | 14.12 | 13.83 | 14.04 | 209,273 | +0.25(+1.81%) |
Mar 29, 2017 | 13.83 | 13.87 | 13.71 | 13.79 | 133,364 | -0.08(-0.60%) |
Mar 28, 2017 | 13.71 | 13.91 | 13.67 | 13.87 | 194,123 | +0.12(+0.91%) |
Mar 27, 2017 | 13.75 | 13.83 | 13.54 | 13.75 | 175,536 | -0.17(-1.19%) |
Mar 24, 2017 | 13.75 | 13.91 | 13.75 | 13.91 | 271,887 | +0.21(+1.52%) |
Mar 23, 2017 | 13.67 | 13.83 | 13.62 | 13.71 | 174,079 | +0.08(+0.61%) |
Mar 22, 2017 | 13.71 | 13.74 | 13.54 | 13.62 | 252,680 | -0.12(-0.91%) |
Mar 21, 2017 | 14.08 | 14.12 | 13.71 | 13.75 | 284,257 | -0.25(-1.78%) |
Mar 20, 2017 | 14.12 | 14.12 | 13.91 | 14.00 | 130,940 | -0.12(-0.88%) |
Mar 17, 2017 | 14.04 | 14.21 | 13.96 | 14.12 | 774,189 | +0.04(+0.29%) |
Mar 16, 2017 | 14.00 | 14.12 | 13.91 | 14.08 | 129,243 | +0.12(+0.89%) |
Mar 15, 2017 | 14.04 | 14.11 | 13.91 | 13.96 | 166,423 | +0.00(+0.00%) |
Mar 14, 2017 | 13.83 | 14.00 | 13.79 | 13.96 | 112,636 | +0.08(+0.60%) |
Mar 13, 2017 | 13.91 | 14.00 | 13.83 | 13.87 | 78,777 | -0.04(-0.30%) |
Mar 10, 2017 | 14.04 | 14.06 | 13.87 | 13.91 | 160,690 | -0.04(-0.30%) |
Mar 09, 2017 | 14.04 | 14.16 | 13.91 | 13.96 | 120,244 | -0.04(-0.30%) |
Mar 08, 2017 | 14.12 | 14.25 | 14.00 | 14.00 | 315,032 | -0.17(-1.17%) |
Mar 07, 2017 | 14.16 | 14.25 | 14.08 | 14.16 | 186,803 | -0.08(-0.58%) |
Mar 06, 2017 | 14.33 | 14.33 | 14.16 | 14.25 | 131,897 | -0.17(-1.15%) |
Mar 03, 2017 | 14.29 | 14.45 | 14.18 | 14.41 | 389,193 | +0.17(+1.17%) |
Mar 02, 2017 | 14.50 | 14.50 | 14.25 | 14.25 | 274,500 | -0.25(-1.72%) |