Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.40 | 14.42 | 14.21 | 14.36 | 265,801 | -0.03(-0.21%) |
May 30, 2017 | 14.40 | 14.48 | 14.36 | 14.39 | 202,468 | -0.01(-0.07%) |
May 26, 2017 | 14.61 | 14.66 | 14.29 | 14.40 | 535,135 | -0.21(-1.44%) |
May 25, 2017 | 14.51 | 14.76 | 14.51 | 14.61 | 362,111 | +0.13(+0.90%) |
May 24, 2017 | 14.45 | 14.58 | 14.42 | 14.48 | 330,152 | +0.05(+0.35%) |
May 23, 2017 | 14.34 | 14.45 | 14.25 | 14.43 | 306,410 | +0.09(+0.63%) |
May 22, 2017 | 14.27 | 14.37 | 14.20 | 14.34 | 255,924 | +0.13(+0.91%) |
May 19, 2017 | 14.10 | 14.24 | 14.07 | 14.21 | 272,559 | +0.11(+0.78%) |
May 18, 2017 | 14.00 | 14.19 | 14.00 | 14.10 | 218,531 | +0.05(+0.36%) |
May 17, 2017 | 14.12 | 14.15 | 13.98 | 14.05 | 314,336 | -0.08(-0.57%) |
May 16, 2017 | 14.17 | 14.20 | 14.13 | 14.13 | 201,797 | -0.02(-0.14%) |
May 15, 2017 | 14.20 | 14.27 | 14.12 | 14.15 | 236,886 | +0.00(+0.00%) |
May 12, 2017 | 14.18 | 14.21 | 14.10 | 14.15 | 214,321 | -0.07(-0.49%) |
May 11, 2017 | 14.23 | 14.29 | 14.06 | 14.22 | 222,545 | -0.01(-0.07%) |
May 10, 2017 | 14.13 | 14.32 | 14.10 | 14.23 | 329,937 | +0.06(+0.42%) |
May 09, 2017 | 14.36 | 14.39 | 14.07 | 14.17 | 349,223 | -0.18(-1.25%) |
May 08, 2017 | 14.37 | 14.46 | 14.25 | 14.35 | 286,795 | +0.05(+0.35%) |
May 05, 2017 | 14.12 | 14.34 | 14.05 | 14.30 | 246,030 | +0.23(+1.63%) |
May 04, 2017 | 14.26 | 14.28 | 13.95 | 14.07 | 447,852 | -0.13(-0.92%) |
May 03, 2017 | 14.49 | 14.49 | 14.19 | 14.20 | 332,384 | -0.29(-2.00%) |
May 02, 2017 | 14.68 | 14.70 | 14.38 | 14.49 | 416,910 | -0.15(-1.02%) |
May 01, 2017 | 14.61 | 14.72 | 14.55 | 14.64 | 453,551 | +0.08(+0.55%) |
Apr 28, 2017 | 14.67 | 14.79 | 14.52 | 14.56 | 340,844 | -0.07(-0.48%) |
Apr 27, 2017 | 14.85 | 14.88 | 14.45 | 14.63 | 377,710 | -0.15(-1.01%) |
Apr 26, 2017 | 14.53 | 15.17 | 14.50 | 14.78 | 928,175 | +0.29(+2.00%) |
Apr 25, 2017 | 14.50 | 14.63 | 14.37 | 14.49 | 450,375 | +0.04(+0.28%) |
Apr 24, 2017 | 14.50 | 14.50 | 14.30 | 14.45 | 336,250 | +0.10(+0.70%) |
Apr 21, 2017 | 14.46 | 14.47 | 14.33 | 14.35 | 307,524 | -0.03(-0.21%) |
Apr 20, 2017 | 14.38 | 14.45 | 14.26 | 14.38 | 247,621 | +0.09(+0.63%) |
Apr 19, 2017 | 14.31 | 14.46 | 14.27 | 14.29 | 235,887 | +0.03(+0.21%) |
Apr 18, 2017 | 14.12 | 14.30 | 14.11 | 14.26 | 325,491 | +0.06(+0.42%) |
Apr 17, 2017 | 14.02 | 14.24 | 14.02 | 14.20 | 334,056 | +0.18(+1.28%) |
Apr 13, 2017 | 14.03 | 14.14 | 14.01 | 14.02 | 180,823 | +0.00(+0.00%) |
Apr 12, 2017 | 14.20 | 14.26 | 14.00 | 14.02 | 253,250 | -0.21(-1.48%) |
Apr 11, 2017 | 13.99 | 14.29 | 13.95 | 14.23 | 361,975 | +0.22(+1.57%) |
Apr 10, 2017 | 14.03 | 14.10 | 13.97 | 14.01 | 300,061 | -0.01(-0.07%) |
Apr 07, 2017 | 14.06 | 14.15 | 14.02 | 14.02 | 164,840 | -0.09(-0.64%) |
Apr 06, 2017 | 13.98 | 14.14 | 13.90 | 14.11 | 287,749 | +0.17(+1.22%) |
Apr 05, 2017 | 14.15 | 14.20 | 13.90 | 13.94 | 440,986 | -0.18(-1.27%) |
Apr 04, 2017 | 14.03 | 14.13 | 13.90 | 14.12 | 384,699 | +0.10(+0.71%) |
Apr 03, 2017 | 14.12 | 14.19 | 14.01 | 14.02 | 353,744 | -0.11(-0.78%) |
Mar 31, 2017 | 14.00 | 14.18 | 13.95 | 14.13 | 423,637 | +0.14(+1.00%) |
Mar 30, 2017 | 14.17 | 14.26 | 13.93 | 13.99 | 481,233 | -0.16(-1.13%) |
Mar 29, 2017 | 14.01 | 14.23 | 13.95 | 14.15 | 648,555 | -0.48(-3.28%) |
Mar 28, 2017 | 14.55 | 14.85 | 14.50 | 14.63 | 783,468 | +0.08(+0.55%) |
Mar 27, 2017 | 14.44 | 14.64 | 14.37 | 14.55 | 597,022 | +0.11(+0.76%) |
Mar 24, 2017 | 14.35 | 14.62 | 14.31 | 14.44 | 708,356 | +0.10(+0.70%) |
Mar 23, 2017 | 14.27 | 14.39 | 14.20 | 14.34 | 310,199 | +0.06(+0.42%) |
Mar 22, 2017 | 14.22 | 14.36 | 14.16 | 14.28 | 366,385 | +0.03(+0.21%) |
Mar 21, 2017 | 14.49 | 14.49 | 14.17 | 14.25 | 392,848 | -0.17(-1.18%) |
Mar 20, 2017 | 14.38 | 14.50 | 14.23 | 14.42 | 460,334 | +0.04(+0.28%) |
Mar 17, 2017 | 14.19 | 14.40 | 14.10 | 14.38 | 1,040,207 | +0.19(+1.34%) |
Mar 16, 2017 | 14.27 | 14.33 | 14.04 | 14.19 | 352,238 | -0.03(-0.21%) |
Mar 15, 2017 | 13.91 | 14.28 | 13.73 | 14.22 | 572,641 | +0.71(+5.26%) |
Mar 14, 2017 | 13.60 | 13.64 | 13.46 | 13.51 | 223,773 | -0.10(-0.73%) |
Mar 13, 2017 | 13.78 | 13.84 | 13.59 | 13.61 | 258,047 | -0.16(-1.16%) |
Mar 10, 2017 | 13.62 | 13.79 | 13.57 | 13.77 | 239,169 | +0.26(+1.92%) |
Mar 09, 2017 | 13.52 | 13.80 | 13.50 | 13.51 | 371,665 | -0.02(-0.15%) |
Mar 08, 2017 | 13.86 | 13.92 | 13.48 | 13.53 | 545,983 | -0.35(-2.52%) |
Mar 07, 2017 | 14.07 | 14.19 | 13.84 | 13.88 | 375,425 | -0.25(-1.77%) |
Mar 06, 2017 | 14.35 | 14.38 | 14.08 | 14.13 | 410,276 | -0.18(-1.26%) |
Mar 03, 2017 | 14.43 | 14.45 | 13.71 | 14.31 | 1,248,014 | -0.17(-1.17%) |
Mar 02, 2017 | 14.70 | 14.73 | 14.46 | 14.48 | 651,799 | -0.30(-2.03%) |