Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.11 | 14.19 | 14.08 | 14.18 | 405,758 | +0.07(+0.53%) |
May 30, 2017 | 14.08 | 14.17 | 14.04 | 14.10 | 293,667 | +0.02(+0.16%) |
May 26, 2017 | 14.03 | 14.08 | 14.01 | 14.08 | 234,651 | +0.07(+0.49%) |
May 25, 2017 | 14.00 | 14.02 | 13.97 | 14.01 | 273,122 | +0.03(+0.21%) |
May 24, 2017 | 14.04 | 14.04 | 13.94 | 13.98 | 246,235 | -0.06(-0.41%) |
May 23, 2017 | 14.04 | 14.04 | 13.95 | 14.04 | 288,767 | +0.02(+0.16%) |
May 22, 2017 | 14.06 | 14.06 | 13.96 | 14.01 | 307,926 | -0.02(-0.16%) |
May 19, 2017 | 13.99 | 14.08 | 13.95 | 14.04 | 347,714 | +0.10(+0.74%) |
May 18, 2017 | 13.90 | 13.97 | 13.87 | 13.93 | 241,798 | +0.05(+0.33%) |
May 17, 2017 | 13.80 | 13.93 | 13.78 | 13.89 | 468,085 | +0.06(+0.42%) |
May 16, 2017 | 13.76 | 13.85 | 13.75 | 13.83 | 388,383 | +0.10(+0.76%) |
May 15, 2017 | 13.81 | 13.83 | 13.72 | 13.73 | 338,726 | -0.09(-0.67%) |
May 12, 2017 | 13.77 | 13.84 | 13.75 | 13.82 | 201,076 | +0.05(+0.34%) |
May 11, 2017 | 13.73 | 13.79 | 13.70 | 13.77 | 182,726 | +0.03(+0.25%) |
May 10, 2017 | 13.74 | 13.76 | 13.70 | 13.74 | 207,247 | -0.01(-0.04%) |
May 09, 2017 | 13.71 | 13.74 | 13.66 | 13.74 | 183,052 | +0.05(+0.34%) |
May 08, 2017 | 13.74 | 13.74 | 13.65 | 13.70 | 204,298 | -0.02(-0.13%) |
May 05, 2017 | 13.67 | 13.76 | 13.64 | 13.71 | 188,962 | +0.05(+0.38%) |
May 04, 2017 | 13.66 | 13.67 | 13.53 | 13.66 | 211,984 | -0.01(-0.04%) |
May 03, 2017 | 13.66 | 13.68 | 13.61 | 13.67 | 155,044 | +0.01(+0.08%) |
May 02, 2017 | 13.67 | 13.69 | 13.64 | 13.66 | 220,125 | -0.01(-0.04%) |
May 01, 2017 | 13.59 | 13.67 | 13.54 | 13.66 | 255,326 | +0.13(+0.95%) |
Apr 28, 2017 | 13.45 | 13.54 | 13.43 | 13.53 | 300,232 | +0.11(+0.85%) |
Apr 27, 2017 | 13.40 | 13.45 | 13.37 | 13.42 | 492,229 | -0.05(-0.34%) |
Apr 26, 2017 | 13.65 | 13.66 | 13.45 | 13.47 | 573,396 | -0.13(-0.97%) |
Apr 25, 2017 | 13.59 | 13.61 | 13.53 | 13.60 | 271,095 | +0.07(+0.55%) |
Apr 24, 2017 | 13.54 | 13.60 | 13.48 | 13.52 | 341,947 | +0.01(+0.08%) |
Apr 21, 2017 | 13.46 | 13.52 | 13.37 | 13.51 | 777,653 | -0.09(-0.63%) |
Apr 20, 2017 | 13.61 | 13.66 | 13.58 | 13.60 | 248,112 | +0.02(+0.17%) |
Apr 19, 2017 | 13.66 | 13.69 | 13.57 | 13.57 | 232,438 | -0.08(-0.59%) |
Apr 18, 2017 | 13.53 | 13.68 | 13.51 | 13.65 | 353,420 | +0.15(+1.15%) |
Apr 17, 2017 | 13.57 | 13.59 | 13.48 | 13.50 | 224,576 | -0.06(-0.42%) |
Apr 13, 2017 | 13.44 | 13.56 | 13.43 | 13.56 | 207,286 | +0.08(+0.60%) |
Apr 12, 2017 | 13.59 | 13.59 | 13.44 | 13.48 | 361,652 | -0.10(-0.72%) |
Apr 11, 2017 | 13.59 | 13.60 | 13.51 | 13.57 | 238,948 | +0.00(+0.00%) |
Apr 10, 2017 | 13.54 | 13.59 | 13.46 | 13.57 | 281,232 | +0.06(+0.47%) |
Apr 07, 2017 | 13.40 | 13.51 | 13.38 | 13.51 | 374,121 | +0.13(+0.94%) |
Apr 06, 2017 | 13.40 | 13.41 | 13.32 | 13.39 | 300,617 | +0.02(+0.17%) |
Apr 05, 2017 | 13.34 | 13.40 | 13.30 | 13.36 | 176,012 | +0.03(+0.26%) |
Apr 04, 2017 | 13.28 | 13.33 | 13.25 | 13.33 | 192,148 | +0.05(+0.39%) |
Apr 03, 2017 | 13.29 | 13.30 | 13.22 | 13.28 | 178,746 | +0.05(+0.36%) |
Mar 31, 2017 | 13.30 | 13.30 | 13.23 | 13.23 | 255,849 | -0.06(-0.43%) |
Mar 30, 2017 | 13.28 | 13.29 | 13.23 | 13.29 | 196,226 | +0.02(+0.17%) |
Mar 29, 2017 | 13.21 | 13.29 | 13.21 | 13.26 | 218,659 | +0.06(+0.47%) |
Mar 28, 2017 | 13.17 | 13.22 | 13.14 | 13.20 | 229,131 | +0.07(+0.52%) |
Mar 27, 2017 | 13.20 | 13.21 | 13.11 | 13.13 | 281,743 | -0.09(-0.69%) |
Mar 24, 2017 | 13.22 | 13.30 | 13.21 | 13.22 | 170,075 | -0.01(-0.09%) |
Mar 23, 2017 | 13.18 | 13.26 | 13.13 | 13.23 | 171,509 | +0.07(+0.52%) |
Mar 22, 2017 | 13.09 | 13.17 | 13.02 | 13.17 | 297,060 | +0.07(+0.52%) |
Mar 21, 2017 | 13.23 | 13.23 | 13.08 | 13.10 | 203,899 | -0.11(-0.82%) |
Mar 20, 2017 | 13.18 | 13.23 | 13.16 | 13.21 | 224,309 | +0.02(+0.17%) |
Mar 17, 2017 | 13.17 | 13.22 | 13.14 | 13.18 | 146,816 | +0.01(+0.09%) |
Mar 16, 2017 | 13.14 | 13.17 | 13.03 | 13.17 | 291,370 | +0.06(+0.48%) |
Mar 15, 2017 | 12.99 | 13.21 | 12.94 | 13.11 | 333,728 | +0.16(+1.23%) |
Mar 14, 2017 | 13.01 | 13.01 | 12.90 | 12.95 | 247,766 | -0.07(-0.52%) |
Mar 13, 2017 | 12.93 | 13.03 | 12.89 | 13.02 | 499,626 | +0.14(+1.06%) |
Mar 10, 2017 | 12.68 | 12.90 | 12.65 | 12.88 | 663,175 | +0.26(+2.03%) |
Mar 09, 2017 | 12.93 | 12.93 | 12.56 | 12.63 | 769,584 | -0.26(-2.03%) |
Mar 08, 2017 | 13.15 | 13.22 | 12.86 | 12.89 | 717,948 | -0.30(-2.25%) |
Mar 07, 2017 | 13.23 | 13.26 | 13.14 | 13.18 | 420,280 | -0.04(-0.30%) |
Mar 06, 2017 | 13.32 | 13.34 | 13.21 | 13.22 | 316,410 | -0.09(-0.68%) |
Mar 03, 2017 | 13.35 | 13.37 | 13.29 | 13.31 | 185,532 | -0.07(-0.51%) |
Mar 02, 2017 | 13.43 | 13.45 | 13.27 | 13.38 | 443,397 | -0.05(-0.34%) |