Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.99 | 15.02 | 14.89 | 14.90 | 9,627 | +0.03(+0.17%) |
May 30, 2017 | 14.87 | 14.97 | 14.87 | 14.87 | 1,803 | -0.02(-0.11%) |
May 26, 2017 | 14.92 | 14.97 | 14.86 | 14.89 | 4,966 | +0.02(+0.11%) |
May 25, 2017 | 14.76 | 14.88 | 14.72 | 14.87 | 18,736 | -0.03(-0.19%) |
May 24, 2017 | 14.75 | 14.90 | 14.75 | 14.90 | 2,117 | +0.10(+0.66%) |
May 23, 2017 | 15.00 | 15.00 | 14.80 | 14.80 | 4,430 | -0.03(-0.18%) |
May 22, 2017 | 14.72 | 15.02 | 14.72 | 14.83 | 5,036 | -0.13(-0.86%) |
May 19, 2017 | 14.94 | 14.96 | 14.94 | 14.96 | 1,324 | +0.04(+0.25%) |
May 17, 2017 | 14.92 | 8 | +0.20(+1.36%) | |||
May 16, 2017 | 14.90 | 14.90 | 14.72 | 14.72 | 6,369 | -0.25(-1.66%) |
May 15, 2017 | 14.97 | 14.97 | 14.97 | 14.97 | 335 | +0.28(+1.90%) |
May 11, 2017 | 14.69 | 93 | +0.04(+0.27%) | |||
May 10, 2017 | 14.77 | 14.77 | 14.65 | 14.65 | 6,059 | -0.14(-0.95%) |
May 09, 2017 | 14.67 | 14.86 | 14.65 | 14.79 | 2,524 | +0.12(+0.80%) |
May 08, 2017 | 14.67 | 14.67 | 14.67 | 14.67 | 240 | -0.05(-0.33%) |
May 04, 2017 | 14.72 | 109 | -0.04(-0.30%) | |||
May 03, 2017 | 14.71 | 14.79 | 14.71 | 14.76 | 2,734 | +0.13(+0.92%) |
May 02, 2017 | 14.73 | 14.73 | 14.63 | 14.63 | 11,248 | -0.04(-0.27%) |
May 01, 2017 | 14.80 | 14.87 | 14.67 | 14.67 | 7,599 | -0.24(-1.64%) |
Apr 28, 2017 | 14.97 | 15.07 | 14.91 | 14.91 | 5,284 | +0.21(+1.46%) |
Apr 26, 2017 | 14.70 | 179 | +0.04(+0.27%) | |||
Apr 25, 2017 | 14.76 | 14.78 | 14.66 | 14.66 | 10,173 | -0.08(-0.56%) |
Apr 24, 2017 | 14.82 | 14.82 | 14.72 | 14.74 | 3,740 | -0.11(-0.73%) |
Apr 21, 2017 | 14.74 | 14.87 | 14.74 | 14.85 | 2,366 | -0.05(-0.34%) |
Apr 20, 2017 | 14.91 | 14.91 | 14.89 | 14.90 | 1,197 | +0.05(+0.33%) |
Apr 19, 2017 | 14.89 | 14.89 | 14.85 | 14.85 | 741 | +0.08(+0.55%) |
Apr 18, 2017 | 14.90 | 14.91 | 14.77 | 14.77 | 2,460 | -0.06(-0.40%) |
Apr 17, 2017 | 14.83 | 14.83 | 14.83 | 14.83 | 200 | -0.09(-0.62%) |
Apr 13, 2017 | 15.06 | 15.06 | 14.92 | 14.92 | 3,045 | +0.17(+1.17%) |
Apr 12, 2017 | 14.82 | 14.85 | 14.75 | 14.75 | 8,153 | -0.05(-0.36%) |
Apr 11, 2017 | 14.80 | 14.81 | 14.78 | 14.80 | 2,908 | +0.01(+0.05%) |
Apr 10, 2017 | 14.80 | 14.80 | 14.79 | 14.80 | 6,477 | +0.02(+0.17%) |
Apr 07, 2017 | 14.77 | 14.77 | 14.77 | 14.77 | 521 | +0.05(+0.35%) |
Apr 06, 2017 | 14.73 | 14.73 | 14.72 | 14.72 | 2,266 | +0.02(+0.14%) |
Apr 05, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 207 | -0.05(-0.34%) |
Apr 04, 2017 | 14.70 | 14.84 | 14.69 | 14.75 | 6,341 | +0.03(+0.20%) |
Apr 03, 2017 | 14.81 | 14.81 | 14.72 | 14.72 | 526 | +0.02(+0.14%) |
Mar 31, 2017 | 14.77 | 14.86 | 14.70 | 14.70 | 4,765 | -0.03(-0.18%) |
Mar 30, 2017 | 14.70 | 14.73 | 14.70 | 14.73 | 1,159 | +0.03(+0.18%) |
Mar 29, 2017 | 14.65 | 14.75 | 14.65 | 14.70 | 4,479 | -0.03(-0.18%) |
Mar 28, 2017 | 14.63 | 14.75 | 14.63 | 14.73 | 3,725 | +0.07(+0.46%) |
Mar 27, 2017 | 14.69 | 14.75 | 14.66 | 14.66 | 4,736 | +0.04(+0.25%) |
Mar 24, 2017 | 14.84 | 14.84 | 14.60 | 14.62 | 8,026 | -0.04(-0.25%) |
Mar 23, 2017 | 14.71 | 14.76 | 14.66 | 14.66 | 5,259 | +0.02(+0.14%) |
Mar 22, 2017 | 14.75 | 14.76 | 14.64 | 14.64 | 3,598 | -0.08(-0.51%) |
Mar 21, 2017 | 14.68 | 14.72 | 14.60 | 14.72 | 1,353 | -0.02(-0.17%) |
Mar 20, 2017 | 14.73 | 14.74 | 14.73 | 14.74 | 350 | +0.17(+1.17%) |
Mar 17, 2017 | 14.57 | 14.68 | 14.55 | 14.57 | 3,487 | -0.02(-0.11%) |
Mar 16, 2017 | 14.57 | 14.59 | 14.57 | 14.59 | 668 | -0.00(-0.02%) |
Mar 15, 2017 | 14.50 | 14.61 | 14.50 | 14.59 | 6,833 | +0.07(+0.51%) |
Mar 14, 2017 | 14.50 | 14.63 | 14.50 | 14.51 | 3,963 | +0.01(+0.10%) |
Mar 13, 2017 | 14.60 | 14.64 | 14.50 | 14.50 | 4,042 | -0.10(-0.68%) |
Mar 10, 2017 | 14.52 | 14.63 | 14.51 | 14.60 | 8,346 | -0.06(-0.41%) |
Mar 09, 2017 | 14.75 | 14.75 | 14.55 | 14.66 | 1,345 | -0.02(-0.16%) |
Mar 08, 2017 | 14.75 | 14.76 | 14.62 | 14.68 | 17,351 | -0.11(-0.74%) |
Mar 07, 2017 | 14.78 | 14.79 | 14.78 | 14.79 | 1,041 | +0.03(+0.21%) |
Mar 06, 2017 | 14.81 | 14.81 | 14.67 | 14.76 | 6,169 | -0.05(-0.32%) |
Mar 03, 2017 | 14.85 | 14.88 | 14.81 | 14.81 | 1,012 | -0.09(-0.61%) |
Mar 02, 2017 | 14.97 | 14.97 | 14.72 | 14.90 | 4,187 | +0.17(+1.16%) |