Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.24 | 14.27 | 14.16 | 14.26 | 284,017 | -0.05(-0.33%) |
May 30, 2017 | 14.43 | 14.45 | 14.30 | 14.30 | 781,135 | -0.21(-1.46%) |
May 26, 2017 | 14.50 | 14.54 | 14.44 | 14.52 | 215,988 | +0.02(+0.11%) |
May 25, 2017 | 14.76 | 14.92 | 14.46 | 14.50 | 319,830 | -0.31(-2.06%) |
May 24, 2017 | 14.87 | 14.91 | 14.74 | 14.81 | 99,543 | -0.06(-0.42%) |
May 23, 2017 | 14.88 | 14.90 | 14.81 | 14.87 | 114,592 | +0.00(+0.00%) |
May 22, 2017 | 14.96 | 14.96 | 14.81 | 14.87 | 234,026 | -0.03(-0.21%) |
May 19, 2017 | 14.76 | 14.92 | 14.75 | 14.90 | 209,882 | +0.23(+1.55%) |
May 18, 2017 | 14.61 | 14.76 | 14.56 | 14.67 | 154,726 | -0.03(-0.21%) |
May 17, 2017 | 14.79 | 14.86 | 14.70 | 14.70 | 168,065 | -0.15(-1.00%) |
May 16, 2017 | 14.96 | 14.98 | 14.81 | 14.85 | 183,081 | -0.07(-0.47%) |
May 15, 2017 | 15.02 | 15.05 | 14.88 | 14.92 | 166,771 | +0.13(+0.85%) |
May 12, 2017 | 14.87 | 14.88 | 14.76 | 14.80 | 126,509 | -0.06(-0.42%) |
May 11, 2017 | 14.94 | 14.96 | 14.83 | 14.86 | 154,407 | -0.02(-0.16%) |
May 10, 2017 | 14.78 | 14.95 | 14.77 | 14.88 | 181,020 | +0.20(+1.33%) |
May 09, 2017 | 14.84 | 14.85 | 14.64 | 14.69 | 217,412 | -0.13(-0.90%) |
May 08, 2017 | 14.72 | 14.83 | 14.68 | 14.82 | 152,540 | +0.13(+0.85%) |
May 05, 2017 | 14.45 | 14.72 | 14.41 | 14.70 | 579,306 | +0.25(+1.73%) |
May 04, 2017 | 14.67 | 14.67 | 14.35 | 14.45 | 491,084 | -0.31(-2.07%) |
May 03, 2017 | 14.67 | 14.81 | 14.63 | 14.75 | 165,474 | +0.05(+0.37%) |
May 02, 2017 | 14.83 | 14.87 | 14.63 | 14.70 | 347,172 | -0.10(-0.69%) |
May 01, 2017 | 14.83 | 14.85 | 14.75 | 14.80 | 185,047 | -0.03(-0.21%) |
Apr 28, 2017 | 14.94 | 14.96 | 14.81 | 14.83 | 236,846 | +0.00(+0.00%) |
Apr 27, 2017 | 14.92 | 14.92 | 14.67 | 14.83 | 365,607 | -0.19(-1.25%) |
Apr 26, 2017 | 14.96 | 15.21 | 14.94 | 15.02 | 272,847 | -0.03(-0.21%) |
Apr 25, 2017 | 14.92 | 15.08 | 14.91 | 15.05 | 748,892 | +0.14(+0.95%) |
Apr 24, 2017 | 14.94 | 14.96 | 14.86 | 14.91 | 304,661 | +0.09(+0.63%) |
Apr 21, 2017 | 14.82 | 14.88 | 14.74 | 14.81 | 200,302 | -0.07(-0.47%) |
Apr 20, 2017 | 14.88 | 14.99 | 14.85 | 14.88 | 215,764 | +0.07(+0.48%) |
Apr 19, 2017 | 15.13 | 15.13 | 14.78 | 14.81 | 313,614 | -0.26(-1.72%) |
Apr 18, 2017 | 15.14 | 15.24 | 15.03 | 15.07 | 148,397 | -0.12(-0.77%) |
Apr 17, 2017 | 15.18 | 15.22 | 15.13 | 15.19 | 140,806 | +0.01(+0.05%) |
Apr 13, 2017 | 15.45 | 15.45 | 15.14 | 15.18 | 220,112 | -0.29(-1.87%) |
Apr 12, 2017 | 15.55 | 15.67 | 15.43 | 15.47 | 183,371 | -0.08(-0.50%) |
Apr 11, 2017 | 15.59 | 15.59 | 15.40 | 15.55 | 167,847 | -0.01(-0.05%) |
Apr 10, 2017 | 15.50 | 15.63 | 15.50 | 15.56 | 156,694 | +0.12(+0.76%) |
Apr 07, 2017 | 15.53 | 15.53 | 15.41 | 15.44 | 155,997 | -0.04(-0.25%) |
Apr 06, 2017 | 15.42 | 15.52 | 15.42 | 15.48 | 168,499 | +0.11(+0.71%) |
Apr 05, 2017 | 15.61 | 15.71 | 15.35 | 15.37 | 348,605 | -0.06(-0.41%) |
Apr 04, 2017 | 15.32 | 15.44 | 15.21 | 15.43 | 197,887 | +0.09(+0.61%) |
Apr 03, 2017 | 15.39 | 15.40 | 15.17 | 15.34 | 238,072 | -0.04(-0.25%) |
Mar 31, 2017 | 15.37 | 15.43 | 15.28 | 15.38 | 205,080 | +0.00(+0.00%) |
Mar 30, 2017 | 15.43 | 15.48 | 15.32 | 15.38 | 447,705 | +0.03(+0.20%) |
Mar 29, 2017 | 15.11 | 15.35 | 15.11 | 15.35 | 230,956 | +0.23(+1.56%) |
Mar 28, 2017 | 14.92 | 15.15 | 14.89 | 15.11 | 1,166,491 | +0.20(+1.37%) |
Mar 27, 2017 | 14.82 | 14.94 | 14.81 | 14.91 | 238,871 | -0.07(-0.47%) |
Mar 24, 2017 | 15.06 | 15.08 | 14.94 | 14.98 | 240,369 | -0.05(-0.31%) |
Mar 23, 2017 | 15.04 | 15.14 | 14.99 | 15.03 | 212,923 | -0.04(-0.26%) |
Mar 22, 2017 | 15.03 | 15.13 | 14.98 | 15.06 | 303,710 | -0.03(-0.21%) |
Mar 21, 2017 | 15.26 | 15.28 | 15.06 | 15.10 | 283,140 | -0.13(-0.86%) |
Mar 20, 2017 | 15.20 | 15.25 | 15.10 | 15.23 | 477,461 | -0.02(-0.11%) |
Mar 17, 2017 | 15.29 | 15.35 | 15.24 | 15.24 | 280,085 | -0.02(-0.15%) |
Mar 16, 2017 | 15.38 | 15.39 | 15.22 | 15.27 | 827,170 | -0.08(-0.51%) |
Mar 15, 2017 | 15.13 | 15.38 | 15.09 | 15.35 | 223,412 | +0.32(+2.12%) |
Mar 14, 2017 | 15.09 | 15.09 | 14.88 | 15.03 | 460,972 | -0.18(-1.18%) |
Mar 13, 2017 | 15.19 | 15.28 | 15.14 | 15.21 | 282,706 | +0.02(+0.13%) |
Mar 10, 2017 | 15.29 | 15.30 | 15.10 | 15.19 | 332,310 | -0.00(-0.03%) |
Mar 09, 2017 | 15.03 | 15.21 | 14.96 | 15.19 | 421,514 | +0.08(+0.52%) |
Mar 08, 2017 | 15.47 | 15.55 | 15.11 | 15.11 | 371,948 | -0.44(-2.85%) |
Mar 07, 2017 | 15.73 | 15.73 | 15.53 | 15.56 | 210,584 | -0.13(-0.84%) |
Mar 06, 2017 | 15.61 | 15.70 | 15.57 | 15.69 | 225,666 | +0.05(+0.30%) |
Mar 03, 2017 | 15.73 | 15.77 | 15.61 | 15.64 | 148,053 | -0.05(-0.35%) |
Mar 02, 2017 | 15.79 | 15.87 | 15.69 | 15.70 | 235,926 | -0.16(-1.03%) |