Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.51 | 14.57 | 14.40 | 14.46 | 1,878,341 | -0.04(-0.27%) |
May 30, 2017 | 14.47 | 14.52 | 14.39 | 14.50 | 1,381,274 | -0.02(-0.16%) |
May 26, 2017 | 14.47 | 14.53 | 14.35 | 14.52 | 2,078,494 | +0.05(+0.38%) |
May 25, 2017 | 14.66 | 14.70 | 14.47 | 14.47 | 1,404,037 | -0.12(-0.81%) |
May 24, 2017 | 14.55 | 14.66 | 14.51 | 14.58 | 1,925,315 | +0.06(+0.43%) |
May 23, 2017 | 14.62 | 14.68 | 14.50 | 14.52 | 1,394,258 | -0.06(-0.43%) |
May 22, 2017 | 14.44 | 14.71 | 14.38 | 14.58 | 1,603,475 | +0.10(+0.70%) |
May 19, 2017 | 14.12 | 14.54 | 13.91 | 14.48 | 2,444,810 | +0.14(+0.98%) |
May 18, 2017 | 15.16 | 15.35 | 14.34 | 14.34 | 4,751,066 | -0.84(-5.52%) |
May 17, 2017 | 15.35 | 15.42 | 15.12 | 15.18 | 2,755,820 | -0.17(-1.12%) |
May 16, 2017 | 15.40 | 15.44 | 15.25 | 15.35 | 2,245,397 | -0.01(-0.05%) |
May 15, 2017 | 15.15 | 15.43 | 15.09 | 15.36 | 1,559,759 | +0.22(+1.45%) |
May 12, 2017 | 15.20 | 15.24 | 15.04 | 15.14 | 1,401,098 | -0.08(-0.51%) |
May 11, 2017 | 15.05 | 15.26 | 14.95 | 15.22 | 1,367,206 | +0.14(+0.93%) |
May 10, 2017 | 14.89 | 15.10 | 14.80 | 15.08 | 1,118,192 | +0.21(+1.42%) |
May 09, 2017 | 14.80 | 14.96 | 14.74 | 14.87 | 1,386,733 | +0.07(+0.48%) |
May 08, 2017 | 14.71 | 14.82 | 14.65 | 14.79 | 1,432,801 | +0.09(+0.59%) |
May 05, 2017 | 14.87 | 14.93 | 14.69 | 14.71 | 1,406,591 | -0.13(-0.84%) |
May 04, 2017 | 14.76 | 14.88 | 14.61 | 14.83 | 1,784,223 | +0.13(+0.90%) |
May 03, 2017 | 14.75 | 14.81 | 14.47 | 14.70 | 2,968,370 | +0.11(+0.75%) |
May 02, 2017 | 15.16 | 15.20 | 14.54 | 14.59 | 3,173,903 | -0.56(-3.67%) |
May 01, 2017 | 15.37 | 15.43 | 15.11 | 15.15 | 1,353,558 | -0.20(-1.27%) |
Apr 28, 2017 | 15.53 | 15.55 | 15.29 | 15.34 | 1,465,298 | -0.19(-1.21%) |
Apr 27, 2017 | 15.51 | 15.63 | 15.48 | 15.53 | 1,400,323 | +0.02(+0.15%) |
Apr 26, 2017 | 15.55 | 15.60 | 15.45 | 15.51 | 1,920,299 | -0.02(-0.10%) |
Apr 25, 2017 | 15.56 | 15.73 | 15.51 | 15.52 | 1,209,381 | -0.03(-0.20%) |
Apr 24, 2017 | 15.62 | 15.65 | 15.50 | 15.55 | 1,582,164 | +0.03(+0.20%) |
Apr 21, 2017 | 15.51 | 15.57 | 15.44 | 15.52 | 1,361,925 | +0.01(+0.05%) |
Apr 20, 2017 | 15.44 | 15.59 | 15.37 | 15.51 | 1,242,517 | +0.09(+0.56%) |
Apr 19, 2017 | 15.37 | 15.52 | 15.33 | 15.43 | 1,352,449 | +0.07(+0.46%) |
Apr 18, 2017 | 15.41 | 15.53 | 15.31 | 15.36 | 1,532,566 | +0.06(+0.41%) |
Apr 17, 2017 | 15.09 | 15.31 | 14.99 | 15.30 | 1,283,825 | +0.22(+1.45%) |
Apr 13, 2017 | 15.33 | 15.37 | 15.08 | 15.08 | 1,342,228 | -0.25(-1.63%) |
Apr 12, 2017 | 15.33 | 15.39 | 15.25 | 15.33 | 1,127,870 | +0.08(+0.51%) |
Apr 11, 2017 | 15.22 | 15.25 | 15.13 | 15.25 | 1,261,448 | +0.02(+0.15%) |
Apr 10, 2017 | 15.20 | 15.33 | 15.11 | 15.22 | 1,179,877 | +0.03(+0.21%) |
Apr 07, 2017 | 15.22 | 15.30 | 15.17 | 15.19 | 764,777 | -0.09(-0.56%) |
Apr 06, 2017 | 15.04 | 15.31 | 15.02 | 15.28 | 1,427,932 | +0.24(+1.61%) |
Apr 05, 2017 | 15.15 | 15.23 | 15.02 | 15.04 | 1,388,480 | -0.10(-0.67%) |
Apr 04, 2017 | 15.11 | 15.17 | 15.04 | 15.14 | 1,037,134 | +0.04(+0.26%) |
Apr 03, 2017 | 15.19 | 15.27 | 15.03 | 15.10 | 2,297,678 | -0.09(-0.57%) |
Mar 31, 2017 | 15.28 | 15.33 | 15.19 | 15.19 | 1,930,699 | -0.05(-0.31%) |
Mar 30, 2017 | 15.26 | 15.31 | 15.15 | 15.23 | 1,192,325 | -0.02(-0.15%) |
Mar 29, 2017 | 15.26 | 15.39 | 15.22 | 15.26 | 1,183,849 | +0.07(+0.46%) |
Mar 28, 2017 | 15.19 | 15.22 | 15.01 | 15.19 | 1,276,224 | -0.02(-0.15%) |
Mar 27, 2017 | 15.12 | 15.24 | 15.03 | 15.21 | 1,319,115 | +0.02(+0.15%) |
Mar 24, 2017 | 15.16 | 15.32 | 15.11 | 15.19 | 1,534,267 | +0.05(+0.31%) |
Mar 23, 2017 | 15.12 | 15.30 | 15.12 | 15.14 | 1,507,193 | +0.01(+0.05%) |
Mar 22, 2017 | 15.22 | 15.29 | 15.09 | 15.13 | 1,326,766 | -0.10(-0.67%) |
Mar 21, 2017 | 15.36 | 15.41 | 15.18 | 15.23 | 1,425,477 | -0.13(-0.87%) |
Mar 20, 2017 | 15.37 | 15.49 | 15.28 | 15.37 | 1,602,388 | -0.01(-0.05%) |
Mar 17, 2017 | 15.26 | 15.44 | 15.25 | 15.37 | 4,298,023 | +0.09(+0.61%) |
Mar 16, 2017 | 15.27 | 15.35 | 15.16 | 15.28 | 1,191,223 | -0.04(-0.26%) |
Mar 15, 2017 | 15.08 | 15.38 | 15.07 | 15.32 | 1,586,227 | +0.23(+1.50%) |
Mar 14, 2017 | 14.93 | 15.12 | 14.81 | 15.09 | 1,745,120 | +0.16(+1.10%) |
Mar 13, 2017 | 15.00 | 15.00 | 14.82 | 14.93 | 1,590,022 | -0.07(-0.47%) |
Mar 10, 2017 | 14.98 | 15.06 | 14.88 | 15.00 | 1,742,863 | +0.07(+0.47%) |
Mar 09, 2017 | 14.97 | 14.99 | 14.87 | 14.93 | 948,335 | -0.02(-0.16%) |
Mar 08, 2017 | 14.77 | 15.02 | 14.76 | 14.95 | 1,266,195 | +0.04(+0.26%) |
Mar 07, 2017 | 14.94 | 15.04 | 14.88 | 14.91 | 725,567 | -0.09(-0.57%) |
Mar 06, 2017 | 14.99 | 15.08 | 14.85 | 15.00 | 1,201,358 | -0.02(-0.16%) |
Mar 03, 2017 | 15.04 | 15.08 | 14.91 | 15.02 | 883,954 | -0.05(-0.31%) |
Mar 02, 2017 | 15.04 | 15.17 | 15.01 | 15.07 | 953,189 | -0.02(-0.16%) |