Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.09 | 14.09 | 13.86 | 13.97 | 633 | -0.03(-0.21%) |
May 26, 2017 | 14.00 | 2 | +0.15(+1.08%) | |||
May 25, 2017 | 13.87 | 13.95 | 13.79 | 13.85 | 4,849 | -0.10(-0.72%) |
May 24, 2017 | 13.80 | 13.95 | 13.80 | 13.95 | 1,542 | +0.10(+0.73%) |
May 23, 2017 | 13.81 | 13.85 | 13.81 | 13.85 | 545 | +0.09(+0.65%) |
May 22, 2017 | 13.76 | 13.85 | 13.76 | 13.76 | 5,778 | -0.09(-0.65%) |
May 19, 2017 | 13.77 | 13.85 | 13.75 | 13.85 | 1,235 | +0.00(+0.00%) |
May 18, 2017 | 13.82 | 13.85 | 13.82 | 13.85 | 2,173 | -0.05(-0.33%) |
May 17, 2017 | 13.84 | 13.90 | 13.84 | 13.90 | 600 | +0.10(+0.69%) |
May 16, 2017 | 13.85 | 13.87 | 13.80 | 13.80 | 7,733 | -0.04(-0.29%) |
May 15, 2017 | 13.81 | 13.91 | 13.77 | 13.84 | 6,811 | -0.03(-0.22%) |
May 12, 2017 | 13.88 | 13.90 | 13.87 | 13.87 | 4,108 | +0.07(+0.51%) |
May 11, 2017 | 13.90 | 13.92 | 13.80 | 13.80 | 5,621 | -0.10(-0.72%) |
May 10, 2017 | 13.93 | 13.93 | 13.90 | 13.90 | 1,207 | -0.01(-0.07%) |
May 09, 2017 | 13.93 | 13.93 | 13.90 | 13.91 | 816 | -0.02(-0.14%) |
May 08, 2017 | 13.83 | 13.93 | 13.83 | 13.93 | 2,650 | +0.02(+0.14%) |
May 05, 2017 | 13.91 | 13.91 | 13.91 | 13.91 | 142 | +0.03(+0.22%) |
May 04, 2017 | 13.95 | 13.95 | 13.82 | 13.88 | 1,827 | -0.01(-0.07%) |
May 03, 2017 | 13.91 | 13.91 | 13.89 | 13.89 | 226 | +0.15(+1.08%) |
May 02, 2017 | 13.77 | 13.77 | 13.74 | 13.74 | 1,722 | -0.05(-0.35%) |
May 01, 2017 | 14.00 | 14.00 | 13.78 | 13.79 | 2,733 | -0.18(-1.29%) |
Apr 28, 2017 | 13.93 | 14.00 | 13.73 | 13.97 | 4,537 | +0.25(+1.82%) |
Apr 27, 2017 | 13.85 | 13.85 | 13.62 | 13.72 | 2,856 | +0.05(+0.37%) |
Apr 26, 2017 | 13.74 | 13.74 | 13.58 | 13.67 | 6,311 | +0.05(+0.37%) |
Apr 25, 2017 | 13.68 | 13.69 | 13.58 | 13.62 | 14,253 | -0.02(-0.15%) |
Apr 24, 2017 | 13.62 | 13.68 | 13.62 | 13.64 | 3,065 | -0.06(-0.43%) |
Apr 21, 2017 | 13.89 | 13.89 | 13.64 | 13.70 | 1,736 | +0.04(+0.29%) |
Apr 20, 2017 | 13.65 | 13.70 | 13.64 | 13.66 | 4,639 | -0.10(-0.73%) |
Apr 19, 2017 | 13.76 | 13.80 | 13.76 | 13.76 | 6,778 | -0.06(-0.43%) |
Apr 18, 2017 | 13.70 | 13.82 | 13.70 | 13.82 | 5,718 | +0.11(+0.80%) |
Apr 17, 2017 | 13.71 | 13.71 | 13.71 | 13.71 | 810 | -0.01(-0.07%) |
Apr 13, 2017 | 13.72 | 13.72 | 13.72 | 13.72 | 1,336 | +0.01(+0.07%) |
Apr 12, 2017 | 13.71 | 13.71 | 13.71 | 13.71 | 109 | +0.05(+0.37%) |
Apr 11, 2017 | 13.65 | 13.72 | 13.65 | 13.66 | 4,619 | +0.04(+0.29%) |
Apr 10, 2017 | 13.56 | 13.62 | 13.55 | 13.62 | 16,627 | +0.04(+0.29%) |
Apr 07, 2017 | 13.60 | 13.60 | 13.55 | 13.58 | 6,450 | +0.01(+0.07%) |
Apr 06, 2017 | 13.55 | 13.59 | 13.51 | 13.57 | 4,331 | +0.09(+0.67%) |
Apr 05, 2017 | 13.47 | 13.51 | 13.43 | 13.48 | 2,921 | -0.07(-0.51%) |
Apr 04, 2017 | 13.60 | 13.60 | 13.55 | 13.55 | 385 | -0.01(-0.08%) |
Apr 03, 2017 | 13.53 | 13.56 | 13.47 | 13.56 | 5,324 | +0.02(+0.18%) |
Mar 31, 2017 | 13.60 | 13.60 | 13.53 | 13.54 | 3,637 | -0.02(-0.18%) |
Mar 30, 2017 | 13.58 | 13.59 | 13.51 | 13.56 | 4,821 | +0.06(+0.44%) |
Mar 28, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | |
Mar 27, 2017 | 13.49 | 13.60 | 13.45 | 13.60 | 5,988 | +0.17(+1.27%) |
Mar 24, 2017 | 13.43 | 13.45 | 13.41 | 13.43 | 2,801 | -0.02(-0.14%) |
Mar 22, 2017 | 13.45 | 13.45 | 13.45 | 0 | +0.04(+0.29%) | |
Mar 21, 2017 | 13.37 | 13.42 | 13.36 | 13.41 | 2,979 | +0.00(+0.00%) |
Mar 20, 2017 | 13.35 | 13.41 | 13.34 | 13.41 | 14,588 | +0.07(+0.52%) |
Mar 17, 2017 | 13.33 | 13.35 | 13.33 | 13.34 | 6,842 | -0.01(-0.07%) |
Mar 16, 2017 | 13.36 | 13.36 | 13.32 | 13.35 | 3,384 | -0.01(-0.07%) |
Mar 15, 2017 | 13.36 | 13.36 | 13.31 | 13.36 | 6,195 | -0.09(-0.67%) |
Mar 14, 2017 | 13.33 | 13.45 | 13.30 | 13.45 | 9,139 | +0.03(+0.22%) |
Mar 13, 2017 | 13.30 | 13.50 | 13.29 | 13.42 | 4,818 | -0.02(-0.16%) |
Mar 10, 2017 | 13.38 | 13.46 | 13.38 | 13.44 | 3,098 | -0.03(-0.21%) |
Mar 09, 2017 | 13.44 | 13.50 | 13.32 | 13.47 | 14,777 | -0.13(-0.96%) |
Mar 08, 2017 | 13.57 | 13.60 | 13.57 | 13.60 | 2,304 | +0.02(+0.15%) |
Mar 07, 2017 | 13.56 | 13.58 | 13.55 | 13.58 | 8,877 | -0.01(-0.07%) |
Mar 06, 2017 | 13.52 | 13.59 | 13.51 | 13.59 | 2,607 | -0.00(-0.00%) |
Mar 03, 2017 | 13.72 | 13.72 | 13.51 | 13.59 | 3,844 | -0.13(-0.94%) |
Mar 02, 2017 | 13.64 | 13.72 | 13.56 | 13.72 | 11,843 | +0.03(+0.24%) |