Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.34 | 14.34 | 14.31 | 14.34 | 4,108 | +0.02(+0.11%) |
May 30, 2017 | 14.35 | 14.35 | 14.32 | 14.32 | 1,927 | -0.03(-0.18%) |
May 26, 2017 | 14.36 | 14.37 | 14.33 | 14.35 | 3,984 | -0.03(-0.20%) |
May 25, 2017 | 14.36 | 14.39 | 14.31 | 14.37 | 11,164 | +0.01(+0.10%) |
May 24, 2017 | 14.27 | 14.36 | 14.27 | 14.36 | 23,317 | +0.07(+0.50%) |
May 23, 2017 | 14.29 | 14.32 | 14.27 | 14.29 | 17,220 | +0.05(+0.35%) |
May 22, 2017 | 14.26 | 14.28 | 14.20 | 14.24 | 8,138 | +0.02(+0.15%) |
May 19, 2017 | 14.22 | 14.22 | 14.20 | 14.22 | 9,396 | +0.11(+0.75%) |
May 18, 2017 | 14.12 | 14.12 | 14.09 | 14.11 | 6,433 | -0.00(-0.00%) |
May 17, 2017 | 14.19 | 14.20 | 14.08 | 14.11 | 7,641 | -0.16(-1.12%) |
May 16, 2017 | 14.29 | 14.29 | 14.24 | 14.27 | 43,356 | +0.01(+0.09%) |
May 15, 2017 | 14.28 | 14.30 | 14.26 | 14.26 | 25,869 | +0.05(+0.39%) |
May 12, 2017 | 14.27 | 14.27 | 14.20 | 14.20 | 17,349 | -0.04(-0.29%) |
May 11, 2017 | 14.22 | 14.25 | 14.22 | 14.24 | 1,076 | -0.05(-0.33%) |
May 10, 2017 | 14.26 | 14.29 | 14.26 | 14.29 | 26,967 | +0.04(+0.29%) |
May 09, 2017 | 14.28 | 14.28 | 14.24 | 14.25 | 21,445 | -0.02(-0.11%) |
May 08, 2017 | 14.14 | 14.30 | 14.14 | 14.26 | 46,168 | +0.04(+0.31%) |
May 05, 2017 | 14.20 | 14.22 | 14.20 | 14.22 | 23,742 | +0.05(+0.35%) |
May 04, 2017 | 14.20 | 14.20 | 14.13 | 14.17 | 8,589 | -0.05(-0.33%) |
May 03, 2017 | 14.24 | 14.25 | 14.21 | 14.22 | 45,951 | +0.02(+0.14%) |
May 02, 2017 | 14.24 | 14.25 | 14.20 | 14.20 | 48,482 | +0.01(+0.05%) |
May 01, 2017 | 14.20 | 14.24 | 14.18 | 14.19 | 8,456 | -0.01(-0.09%) |
Apr 28, 2017 | 14.07 | 14.21 | 14.07 | 14.20 | 39,268 | +0.05(+0.33%) |
Apr 27, 2017 | 14.11 | 14.18 | 14.11 | 14.16 | 12,501 | +0.03(+0.19%) |
Apr 26, 2017 | 14.12 | 14.17 | 14.12 | 14.13 | 5,134 | -0.01(-0.09%) |
Apr 25, 2017 | 14.09 | 14.15 | 14.09 | 14.14 | 10,518 | +0.04(+0.28%) |
Apr 24, 2017 | 14.06 | 14.12 | 14.04 | 14.10 | 7,254 | +0.08(+0.58%) |
Apr 21, 2017 | 14.04 | 14.04 | 14.01 | 14.02 | 72,514 | -0.00(-0.00%) |
Apr 20, 2017 | 14.00 | 14.02 | 13.98 | 14.02 | 21,472 | +0.05(+0.38%) |
Apr 19, 2017 | 13.96 | 14.02 | 13.92 | 13.97 | 8,804 | +0.03(+0.24%) |
Apr 18, 2017 | 13.94 | 13.95 | 13.94 | 13.94 | 3,982 | -0.01(-0.10%) |
Apr 17, 2017 | 13.95 | 13.96 | 13.89 | 13.95 | 275,532 | +0.05(+0.33%) |
Apr 13, 2017 | 13.97 | 13.98 | 13.91 | 13.91 | 4,548 | -0.07(-0.47%) |
Apr 12, 2017 | 13.94 | 13.97 | 13.93 | 13.97 | 17,949 | -0.00(-0.00%) |
Apr 11, 2017 | 13.94 | 13.97 | 13.94 | 13.97 | 7,211 | +0.08(+0.54%) |
Apr 10, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 551 | +0.03(+0.22%) |
Apr 07, 2017 | 13.84 | 13.87 | 13.84 | 13.87 | 1,161 | +0.04(+0.29%) |
Apr 06, 2017 | 13.84 | 13.85 | 13.82 | 13.83 | 1,898 | +0.01(+0.05%) |
Apr 05, 2017 | 13.82 | 13.87 | 13.82 | 13.82 | 12,506 | +0.02(+0.14%) |
Apr 04, 2017 | 13.78 | 13.80 | 13.76 | 13.80 | 8,887 | -0.01(-0.07%) |
Apr 03, 2017 | 13.83 | 13.83 | 13.81 | 13.81 | 2,250 | +0.01(+0.04%) |
Mar 31, 2017 | 13.79 | 13.82 | 13.79 | 13.80 | 3,011 | +0.02(+0.13%) |
Mar 30, 2017 | 13.78 | 13.81 | 13.75 | 13.79 | 14,053 | +0.04(+0.28%) |
Mar 29, 2017 | 13.77 | 13.78 | 13.75 | 13.75 | 5,362 | +0.05(+0.40%) |
Mar 28, 2017 | 13.75 | 13.75 | 13.69 | 13.69 | 29,781 | +0.03(+0.19%) |
Mar 27, 2017 | 13.64 | 13.67 | 13.64 | 13.67 | 3,509 | +0.01(+0.05%) |
Mar 24, 2017 | 13.68 | 13.68 | 13.66 | 13.66 | 1,945 | -0.03(-0.24%) |
Mar 23, 2017 | 13.71 | 13.71 | 13.68 | 13.69 | 1,343 | +0.02(+0.15%) |
Mar 22, 2017 | 13.61 | 13.67 | 13.61 | 13.67 | 6,372 | +0.02(+0.15%) |
Mar 21, 2017 | 13.78 | 13.78 | 13.65 | 13.65 | 5,636 | -0.10(-0.72%) |
Mar 20, 2017 | 13.77 | 13.77 | 13.71 | 13.75 | 8,995 | +0.05(+0.38%) |
Mar 17, 2017 | 13.69 | 13.71 | 13.68 | 13.70 | 6,620 | +0.04(+0.32%) |
Mar 16, 2017 | 13.63 | 13.67 | 13.62 | 13.66 | 5,135 | +0.03(+0.21%) |
Mar 15, 2017 | 13.55 | 13.63 | 13.54 | 13.63 | 16,392 | +0.11(+0.78%) |
Mar 14, 2017 | 13.52 | 13.53 | 13.49 | 13.52 | 4,477 | -0.06(-0.44%) |
Mar 13, 2017 | 13.60 | 13.60 | 13.56 | 13.58 | 5,752 | +0.05(+0.34%) |
Mar 10, 2017 | 13.56 | 13.58 | 13.53 | 13.53 | 5,270 | +0.01(+0.10%) |
Mar 09, 2017 | 13.52 | 13.55 | 13.52 | 13.52 | 3,412 | -0.16(-1.20%) |
Mar 08, 2017 | 13.75 | 13.75 | 13.69 | 13.69 | 6,871 | -0.10(-0.72%) |
Mar 07, 2017 | 13.76 | 13.80 | 13.75 | 13.79 | 8,361 | -0.01(-0.10%) |
Mar 06, 2017 | 13.80 | 13.80 | 13.78 | 13.80 | 2,183 | -0.01(-0.04%) |
Mar 03, 2017 | 13.81 | 13.81 | 13.80 | 13.80 | 2,585 | -0.01(-0.10%) |
Mar 02, 2017 | 13.86 | 13.86 | 13.79 | 13.82 | 13,434 | -0.06(-0.44%) |