Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.49 | 14.49 | 14.47 | 14.48 | 48,975 | +0.00(+0.00%) |
May 30, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 37,152 | +0.02(+0.14%) |
May 29, 2017 | 14.47 | 14.48 | 14.46 | 14.46 | 56,605 | -0.02(-0.14%) |
May 26, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 53,155 | -0.02(-0.14%) |
May 25, 2017 | 14.49 | 14.50 | 14.48 | 14.50 | 46,984 | +0.01(+0.07%) |
May 24, 2017 | 14.50 | 14.51 | 14.48 | 14.49 | 144,989 | +0.00(+0.00%) |
May 23, 2017 | 14.53 | 14.53 | 14.49 | 14.49 | 176,156 | -0.07(-0.48%) |
May 19, 2017 | 14.53 | 14.56 | 14.52 | 14.56 | 64,701 | +0.04(+0.28%) |
May 18, 2017 | 14.54 | 14.54 | 14.52 | 14.52 | 36,959 | +0.01(+0.07%) |
May 17, 2017 | 14.51 | 14.54 | 14.51 | 14.51 | 39,608 | +0.01(+0.07%) |
May 16, 2017 | 14.50 | 14.52 | 14.50 | 14.50 | 42,935 | -0.01(-0.07%) |
May 15, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 47,192 | -0.01(-0.07%) |
May 12, 2017 | 14.49 | 14.52 | 14.49 | 14.52 | 24,821 | +0.01(+0.07%) |
May 11, 2017 | 14.49 | 14.51 | 14.49 | 14.51 | 30,894 | +0.01(+0.07%) |
May 10, 2017 | 14.51 | 14.51 | 14.50 | 14.50 | 89,168 | -0.01(-0.07%) |
May 09, 2017 | 14.51 | 14.51 | 14.50 | 14.51 | 428,234 | +0.00(+0.00%) |
May 08, 2017 | 14.52 | 14.52 | 14.51 | 14.51 | 33,736 | -0.02(-0.14%) |
May 05, 2017 | 14.53 | 14.53 | 14.51 | 14.53 | 29,606 | +0.00(+0.00%) |
May 04, 2017 | 14.52 | 14.53 | 14.51 | 14.53 | 33,572 | +0.00(+0.00%) |
May 03, 2017 | 14.54 | 14.54 | 14.52 | 14.53 | 44,390 | -0.01(-0.07%) |
May 02, 2017 | 14.53 | 14.54 | 14.52 | 14.54 | 37,909 | +0.02(+0.14%) |
May 01, 2017 | 14.52 | 14.52 | 14.51 | 14.52 | 20,878 | +0.00(+0.00%) |
Apr 28, 2017 | 14.52 | 14.52 | 14.50 | 14.52 | 31,180 | +0.02(+0.14%) |
Apr 27, 2017 | 14.50 | 14.51 | 14.49 | 14.50 | 58,621 | +0.00(+0.00%) |
Apr 26, 2017 | 14.50 | 14.51 | 14.49 | 14.50 | 56,871 | +0.00(+0.00%) |
Apr 25, 2017 | 14.50 | 14.50 | 14.49 | 14.50 | 42,865 | -0.04(-0.28%) |
Apr 24, 2017 | 14.53 | 14.54 | 14.53 | 14.54 | 19,328 | -0.01(-0.07%) |
Apr 21, 2017 | 14.54 | 14.55 | 14.54 | 14.55 | 31,003 | +0.01(+0.07%) |
Apr 20, 2017 | 14.54 | 14.54 | 14.53 | 14.54 | 52,987 | +0.00(+0.00%) |
Apr 19, 2017 | 14.54 | 14.54 | 14.52 | 14.54 | 40,601 | +0.00(+0.00%) |
Apr 18, 2017 | 14.53 | 14.54 | 14.53 | 14.54 | 108,696 | +0.02(+0.14%) |
Apr 17, 2017 | 14.53 | 14.53 | 14.51 | 14.52 | 53,454 | +0.00(+0.00%) |
Apr 13, 2017 | 14.52 | 14.53 | 14.50 | 14.52 | 35,069 | +0.01(+0.07%) |
Apr 12, 2017 | 14.49 | 14.51 | 14.49 | 14.51 | 23,122 | +0.01(+0.07%) |
Apr 11, 2017 | 14.49 | 14.51 | 14.49 | 14.50 | 26,670 | +0.01(+0.07%) |
Apr 10, 2017 | 14.49 | 14.49 | 14.48 | 14.49 | 66,517 | +0.01(+0.07%) |
Apr 07, 2017 | 14.50 | 14.51 | 14.48 | 14.48 | 42,502 | -0.02(-0.14%) |
Apr 06, 2017 | 14.49 | 14.50 | 14.49 | 14.50 | 19,076 | +0.01(+0.07%) |
Apr 05, 2017 | 14.49 | 14.49 | 14.48 | 14.49 | 55,546 | +0.00(+0.00%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.47 | 14.49 | 52,922 | +0.01(+0.07%) |
Apr 03, 2017 | 14.46 | 14.49 | 14.46 | 14.48 | 73,177 | +0.00(+0.00%) |
Mar 31, 2017 | 14.47 | 14.48 | 14.47 | 14.48 | 19,722 | +0.00(+0.00%) |
Mar 30, 2017 | 14.48 | 14.49 | 14.47 | 14.48 | 74,540 | +0.00(+0.00%) |
Mar 29, 2017 | 14.48 | 14.49 | 14.48 | 14.48 | 49,136 | +0.01(+0.07%) |
Mar 28, 2017 | 14.49 | 14.49 | 14.46 | 14.47 | 177,764 | -0.04(-0.28%) |
Mar 27, 2017 | 14.52 | 14.52 | 14.51 | 14.51 | 114,907 | +0.01(+0.07%) |
Mar 24, 2017 | 14.48 | 14.51 | 14.48 | 14.50 | 58,738 | +0.01(+0.07%) |
Mar 23, 2017 | 14.49 | 14.50 | 14.47 | 14.49 | 93,883 | +0.00(+0.00%) |
Mar 22, 2017 | 14.47 | 14.49 | 14.47 | 14.49 | 84,638 | +0.01(+0.07%) |
Mar 21, 2017 | 14.47 | 14.49 | 14.46 | 14.48 | 87,719 | +0.00(+0.00%) |
Mar 20, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 34,745 | +0.00(+0.00%) |
Mar 17, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 46,327 | +0.02(+0.10%) |
Mar 16, 2017 | 14.45 | 14.46 | 14.45 | 14.46 | 25,911 | +0.02(+0.10%) |
Mar 15, 2017 | 14.43 | 14.45 | 14.43 | 14.45 | 9,988 | +0.02(+0.14%) |
Mar 14, 2017 | 14.43 | 14.44 | 14.43 | 14.43 | 26,061 | +0.00(+0.00%) |
Mar 13, 2017 | 14.45 | 14.45 | 14.43 | 14.43 | 27,536 | -0.01(-0.07%) |
Mar 10, 2017 | 14.46 | 14.46 | 14.43 | 14.44 | 137,939 | -0.02(-0.14%) |
Mar 09, 2017 | 14.46 | 14.46 | 14.45 | 14.46 | 41,579 | -0.01(-0.07%) |
Mar 08, 2017 | 14.47 | 14.47 | 14.45 | 14.47 | 68,650 | +0.01(+0.07%) |
Mar 07, 2017 | 14.48 | 14.48 | 14.46 | 14.46 | 116,903 | -0.03(-0.21%) |
Mar 06, 2017 | 14.48 | 14.49 | 14.48 | 14.49 | 61,729 | +0.01(+0.07%) |
Mar 03, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 66,006 | +0.01(+0.07%) |
Mar 02, 2017 | 14.47 | 14.48 | 14.46 | 14.47 | 42,986 | +0.00(+0.00%) |