Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.19 | 14.30 | 14.14 | 14.26 | 1,273,684 | -0.13(-0.90%) |
May 30, 2017 | 14.42 | 14.45 | 14.32 | 14.39 | 90,192 | -0.12(-0.83%) |
May 26, 2017 | 14.43 | 14.52 | 14.38 | 14.51 | 88,865 | +0.15(+1.04%) |
May 25, 2017 | 14.73 | 14.76 | 14.35 | 14.36 | 164,395 | -0.39(-2.64%) |
May 24, 2017 | 14.76 | 14.83 | 14.70 | 14.75 | 96,626 | -0.05(-0.34%) |
May 23, 2017 | 14.84 | 14.84 | 14.76 | 14.80 | 83,388 | -0.02(-0.13%) |
May 22, 2017 | 14.80 | 14.87 | 14.80 | 14.82 | 436,063 | +0.09(+0.61%) |
May 19, 2017 | 14.61 | 14.74 | 14.61 | 14.73 | 135,458 | +0.28(+1.94%) |
May 18, 2017 | 14.35 | 14.49 | 14.31 | 14.45 | 177,079 | +0.00(+0.00%) |
May 17, 2017 | 14.49 | 14.52 | 14.37 | 14.45 | 430,352 | +0.07(+0.49%) |
May 16, 2017 | 14.47 | 14.49 | 14.35 | 14.38 | 221,456 | -0.05(-0.35%) |
May 15, 2017 | 14.54 | 14.54 | 14.39 | 14.43 | 349,289 | +0.11(+0.77%) |
May 12, 2017 | 14.29 | 14.33 | 14.23 | 14.32 | 948,136 | +0.07(+0.49%) |
May 11, 2017 | 14.27 | 14.29 | 14.20 | 14.25 | 47,958 | +0.07(+0.49%) |
May 10, 2017 | 14.03 | 14.21 | 13.99 | 14.18 | 75,247 | +0.27(+1.94%) |
May 09, 2017 | 14.04 | 14.04 | 13.89 | 13.91 | 85,858 | -0.12(-0.86%) |
May 08, 2017 | 14.01 | 14.06 | 13.90 | 14.03 | 55,334 | -0.01(-0.07%) |
May 05, 2017 | 13.95 | 14.10 | 13.93 | 14.04 | 210,232 | +0.14(+1.01%) |
May 04, 2017 | 13.87 | 14.16 | 13.83 | 13.90 | 90,057 | -0.40(-2.80%) |
May 03, 2017 | 14.24 | 14.36 | 14.24 | 14.30 | 84,991 | +0.00(+0.00%) |
May 02, 2017 | 14.46 | 14.46 | 14.25 | 14.30 | 165,291 | -0.16(-1.11%) |
May 01, 2017 | 14.44 | 14.48 | 14.41 | 14.46 | 343,581 | +0.03(+0.21%) |
Apr 28, 2017 | 14.45 | 14.49 | 14.38 | 14.43 | 219,381 | +0.01(+0.07%) |
Apr 27, 2017 | 14.31 | 14.42 | 14.25 | 14.42 | 249,550 | +0.00(+0.00%) |
Apr 26, 2017 | 14.38 | 14.59 | 14.38 | 14.42 | 1,198,413 | -0.10(-0.69%) |
Apr 25, 2017 | 14.40 | 14.54 | 14.34 | 14.52 | 328,969 | +0.13(+0.90%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.36 | 14.39 | 141,245 | -0.07(-0.48%) |
Apr 21, 2017 | 14.64 | 14.67 | 14.42 | 14.46 | 346,968 | -0.19(-1.30%) |
Apr 20, 2017 | 14.75 | 14.75 | 14.61 | 14.65 | 194,919 | -0.06(-0.41%) |
Apr 19, 2017 | 15.01 | 15.05 | 14.63 | 14.71 | 241,100 | -0.31(-2.06%) |
Apr 18, 2017 | 15.01 | 15.07 | 14.92 | 15.02 | 145,549 | -0.08(-0.53%) |
Apr 17, 2017 | 15.16 | 15.19 | 15.08 | 15.10 | 172,356 | -0.07(-0.46%) |
Apr 13, 2017 | 15.17 | 15.21 | 15.13 | 15.17 | 125,494 | +0.05(+0.33%) |
Apr 12, 2017 | 15.25 | 15.25 | 15.09 | 15.12 | 75,876 | -0.06(-0.40%) |
Apr 11, 2017 | 15.10 | 15.19 | 15.06 | 15.18 | 263,855 | +0.03(+0.20%) |
Apr 10, 2017 | 15.11 | 15.15 | 15.07 | 15.15 | 173,860 | +0.13(+0.87%) |
Apr 07, 2017 | 14.99 | 15.05 | 14.94 | 15.02 | 193,594 | +0.06(+0.40%) |
Apr 06, 2017 | 14.94 | 14.97 | 14.91 | 14.96 | 121,172 | +0.13(+0.88%) |
Apr 05, 2017 | 14.84 | 14.99 | 14.82 | 14.83 | 1,736,468 | -0.01(-0.07%) |
Apr 04, 2017 | 14.75 | 14.85 | 14.74 | 14.84 | 317,934 | +0.17(+1.16%) |
Apr 03, 2017 | 14.79 | 14.82 | 14.66 | 14.67 | 4,192,150 | -0.15(-1.01%) |
Mar 31, 2017 | 14.67 | 14.82 | 14.67 | 14.82 | 2,539,133 | +0.09(+0.61%) |
Mar 30, 2017 | 14.69 | 14.78 | 14.66 | 14.73 | 115,106 | +0.08(+0.55%) |
Mar 29, 2017 | 14.51 | 14.66 | 14.51 | 14.65 | 462,892 | +0.16(+1.10%) |
Mar 28, 2017 | 14.46 | 14.55 | 14.43 | 14.49 | 144,629 | +0.10(+0.69%) |
Mar 27, 2017 | 14.32 | 14.39 | 14.24 | 14.39 | 208,876 | -0.04(-0.28%) |
Mar 24, 2017 | 14.39 | 14.44 | 14.37 | 14.43 | 261,302 | +0.04(+0.28%) |
Mar 23, 2017 | 14.40 | 14.41 | 14.34 | 14.39 | 106,151 | -0.06(-0.42%) |
Mar 22, 2017 | 14.35 | 14.46 | 14.26 | 14.45 | 323,838 | +0.00(+0.00%) |
Mar 21, 2017 | 14.55 | 14.60 | 14.42 | 14.45 | 383,950 | -0.11(-0.73%) |
Mar 20, 2017 | 14.54 | 14.63 | 14.53 | 14.56 | 213,293 | -0.03(-0.23%) |
Mar 17, 2017 | 14.59 | 14.65 | 14.55 | 14.59 | 376,946 | -0.01(-0.07%) |
Mar 16, 2017 | 14.62 | 14.63 | 14.54 | 14.60 | 434,558 | +0.01(+0.07%) |
Mar 15, 2017 | 14.50 | 14.59 | 14.46 | 14.59 | 324,261 | +0.17(+1.18%) |
Mar 14, 2017 | 14.36 | 14.42 | 14.29 | 14.42 | 537,930 | -0.06(-0.41%) |
Mar 13, 2017 | 14.51 | 14.54 | 14.45 | 14.48 | 411,081 | -0.03(-0.21%) |
Mar 10, 2017 | 14.66 | 14.66 | 14.47 | 14.51 | 209,661 | -0.17(-1.16%) |
Mar 09, 2017 | 14.74 | 14.76 | 14.53 | 14.68 | 300,049 | -0.13(-0.88%) |
Mar 08, 2017 | 15.12 | 15.22 | 14.77 | 14.81 | 219,692 | -0.42(-2.76%) |
Mar 07, 2017 | 15.37 | 15.38 | 15.22 | 15.23 | 113,599 | -0.08(-0.52%) |
Mar 06, 2017 | 15.35 | 15.38 | 15.27 | 15.31 | 116,380 | +0.02(+0.13%) |
Mar 03, 2017 | 15.21 | 15.31 | 15.21 | 15.29 | 105,342 | +0.08(+0.53%) |
Mar 02, 2017 | 15.28 | 15.32 | 15.18 | 15.21 | 187,114 | -0.27(-1.74%) |