Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.30 | 14.32 | 13.80 | 14.04 | 276,324 | -0.25(-1.73%) |
May 30, 2017 | 14.41 | 14.57 | 14.11 | 14.29 | 78,582 | -0.19(-1.33%) |
May 26, 2017 | 14.49 | 14.50 | 14.32 | 14.48 | 48,830 | -0.01(-0.06%) |
May 25, 2017 | 14.57 | 14.66 | 14.35 | 14.49 | 76,209 | -0.05(-0.32%) |
May 24, 2017 | 14.93 | 14.93 | 14.51 | 14.54 | 146,909 | -0.39(-2.64%) |
May 23, 2017 | 14.90 | 15.01 | 14.66 | 14.93 | 43,694 | +0.09(+0.62%) |
May 22, 2017 | 14.64 | 14.89 | 14.62 | 14.84 | 78,495 | +0.24(+1.63%) |
May 19, 2017 | 14.63 | 14.88 | 14.51 | 14.60 | 98,715 | +0.03(+0.19%) |
May 18, 2017 | 14.42 | 14.66 | 14.35 | 14.57 | 72,568 | +0.04(+0.25%) |
May 17, 2017 | 14.78 | 14.78 | 14.51 | 14.54 | 103,172 | -0.54(-3.58%) |
May 16, 2017 | 14.59 | 15.11 | 14.52 | 15.08 | 96,616 | +0.56(+3.85%) |
May 15, 2017 | 14.36 | 14.61 | 14.28 | 14.52 | 64,243 | +0.16(+1.15%) |
May 12, 2017 | 14.66 | 14.66 | 14.09 | 14.35 | 119,387 | -0.37(-2.49%) |
May 11, 2017 | 15.00 | 15.00 | 14.70 | 14.72 | 71,568 | -0.36(-2.37%) |
May 10, 2017 | 15.09 | 15.11 | 15.00 | 15.08 | 161,733 | +0.00(+0.00%) |
May 09, 2017 | 15.01 | 15.24 | 14.92 | 15.08 | 207,740 | +0.09(+0.61%) |
May 08, 2017 | 14.98 | 15.02 | 14.89 | 14.99 | 78,419 | +0.01(+0.06%) |
May 05, 2017 | 14.98 | 15.06 | 14.88 | 14.98 | 370,985 | +0.02(+0.12%) |
May 04, 2017 | 14.98 | 15.04 | 14.77 | 14.96 | 142,289 | +0.06(+0.43%) |
May 03, 2017 | 14.69 | 14.93 | 14.69 | 14.89 | 73,446 | +0.11(+0.74%) |
May 02, 2017 | 14.68 | 14.81 | 14.51 | 14.78 | 82,579 | +0.11(+0.75%) |
May 01, 2017 | 14.48 | 14.69 | 14.43 | 14.68 | 92,270 | +0.29(+2.04%) |
Apr 28, 2017 | 14.43 | 14.46 | 14.36 | 14.38 | 110,664 | -0.02(-0.13%) |
Apr 27, 2017 | 14.75 | 14.75 | 14.36 | 14.40 | 71,288 | -0.28(-1.93%) |
Apr 26, 2017 | 14.66 | 14.96 | 14.59 | 14.68 | 200,905 | +0.03(+0.19%) |
Apr 25, 2017 | 15.05 | 15.05 | 14.55 | 14.66 | 156,844 | +0.00(+0.00%) |
Apr 24, 2017 | 14.60 | 14.81 | 14.52 | 14.66 | 88,240 | +0.27(+1.85%) |
Apr 21, 2017 | 14.35 | 14.45 | 14.30 | 14.39 | 92,046 | -0.03(-0.19%) |
Apr 20, 2017 | 14.35 | 14.45 | 14.29 | 14.42 | 74,714 | +0.12(+0.83%) |
Apr 19, 2017 | 14.08 | 14.34 | 14.08 | 14.30 | 66,159 | +0.24(+1.69%) |
Apr 18, 2017 | 13.97 | 14.08 | 13.90 | 14.06 | 29,335 | -0.01(-0.06%) |
Apr 17, 2017 | 14.03 | 14.09 | 13.84 | 14.07 | 42,714 | +0.04(+0.26%) |
Apr 13, 2017 | 14.15 | 14.22 | 14.02 | 14.03 | 64,317 | -0.16(-1.16%) |
Apr 12, 2017 | 14.12 | 14.35 | 13.99 | 14.20 | 131,702 | +0.02(+0.13%) |
Apr 11, 2017 | 13.95 | 14.20 | 13.95 | 14.18 | 54,440 | +0.18(+1.31%) |
Apr 10, 2017 | 14.19 | 14.24 | 13.92 | 14.00 | 33,208 | -0.20(-1.42%) |
Apr 07, 2017 | 14.02 | 14.41 | 14.02 | 14.20 | 48,558 | +0.11(+0.78%) |
Apr 06, 2017 | 14.02 | 14.22 | 14.01 | 14.09 | 67,314 | +0.06(+0.46%) |
Apr 05, 2017 | 14.23 | 14.35 | 14.02 | 14.02 | 73,564 | -0.15(-1.03%) |
Apr 04, 2017 | 14.19 | 14.23 | 14.07 | 14.17 | 76,211 | -0.03(-0.19%) |
Apr 03, 2017 | 14.25 | 14.29 | 14.08 | 14.20 | 76,833 | -0.01(-0.06%) |
Mar 31, 2017 | 14.43 | 14.43 | 14.13 | 14.21 | 67,144 | -0.21(-1.46%) |
Mar 30, 2017 | 14.03 | 14.43 | 14.03 | 14.42 | 40,465 | +0.37(+2.61%) |
Mar 29, 2017 | 14.05 | 14.07 | 13.95 | 14.05 | 28,426 | -0.09(-0.65%) |
Mar 28, 2017 | 14.03 | 14.28 | 13.96 | 14.14 | 43,169 | -0.01(-0.07%) |
Mar 27, 2017 | 13.92 | 14.21 | 13.77 | 14.15 | 42,608 | +0.17(+1.25%) |
Mar 24, 2017 | 13.98 | 14.03 | 13.65 | 13.98 | 72,996 | +0.13(+0.93%) |
Mar 23, 2017 | 13.56 | 13.89 | 13.50 | 13.85 | 60,812 | +0.35(+2.58%) |
Mar 22, 2017 | 13.61 | 13.74 | 13.44 | 13.50 | 57,055 | -0.21(-1.54%) |
Mar 21, 2017 | 14.35 | 14.45 | 13.70 | 13.71 | 91,004 | -0.58(-4.04%) |
Mar 20, 2017 | 14.52 | 14.62 | 14.29 | 14.29 | 50,090 | -0.28(-1.95%) |
Mar 17, 2017 | 14.48 | 14.66 | 14.34 | 14.57 | 146,261 | +0.01(+0.06%) |
Mar 16, 2017 | 14.13 | 14.59 | 14.13 | 14.57 | 110,404 | +0.51(+3.65%) |
Mar 15, 2017 | 14.10 | 14.37 | 14.01 | 14.05 | 111,619 | -0.12(-0.84%) |
Mar 14, 2017 | 14.17 | 14.25 | 13.92 | 14.17 | 32,892 | -0.07(-0.51%) |
Mar 13, 2017 | 14.30 | 14.51 | 14.19 | 14.24 | 38,200 | -0.13(-0.89%) |
Mar 10, 2017 | 14.33 | 14.40 | 14.13 | 14.37 | 50,308 | +0.08(+0.58%) |
Mar 09, 2017 | 14.50 | 14.57 | 14.27 | 14.29 | 25,211 | -0.09(-0.64%) |
Mar 08, 2017 | 14.58 | 14.71 | 14.37 | 14.38 | 46,003 | -0.07(-0.51%) |
Mar 07, 2017 | 14.63 | 14.68 | 14.24 | 14.46 | 44,562 | -0.11(-0.75%) |
Mar 06, 2017 | 14.58 | 14.62 | 14.41 | 14.57 | 40,558 | -0.09(-0.62%) |
Mar 03, 2017 | 14.84 | 14.84 | 14.57 | 14.66 | 49,252 | -0.04(-0.25%) |
Mar 02, 2017 | 15.42 | 15.42 | 14.65 | 14.69 | 134,343 | -0.66(-4.30%) |