Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.36 | 13.38 | 13.36 | 13.37 | 24,336 | +0.01(+0.11%) |
May 30, 2018 | 13.34 | 13.39 | 13.34 | 13.36 | 17,606 | +0.00(+0.00%) |
May 29, 2018 | 13.39 | 13.39 | 13.34 | 13.36 | 35,666 | +0.01(+0.05%) |
May 25, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 13.38 | 13.38 | 13.33 | 13.33 | 27,771 | +0.00(+0.00%) |
May 23, 2018 | 13.31 | 13.36 | 13.31 | 13.33 | 28,057 | +0.00(+0.00%) |
May 22, 2018 | 13.33 | 13.40 | 13.32 | 13.33 | 40,785 | -0.04(-0.27%) |
May 21, 2018 | 13.41 | 13.41 | 13.36 | 13.36 | 35,149 | -0.02(-0.16%) |
May 18, 2018 | 13.40 | 13.45 | 13.38 | 13.38 | 38,923 | -0.01(-0.05%) |
May 17, 2018 | 13.38 | 13.41 | 13.37 | 13.39 | 27,473 | +0.01(+0.05%) |
May 16, 2018 | 13.41 | 13.43 | 13.38 | 13.38 | 18,176 | -0.04(-0.27%) |
May 15, 2018 | 13.37 | 13.44 | 13.34 | 13.42 | 42,980 | -0.04(-0.32%) |
May 14, 2018 | 13.46 | 13.51 | 13.46 | 13.46 | 39,528 | -0.05(-0.38%) |
May 11, 2018 | 13.51 | 13.53 | 13.49 | 13.52 | 15,562 | +0.01(+0.05%) |
May 10, 2018 | 13.53 | 13.54 | 13.51 | 13.51 | 32,869 | +0.03(+0.22%) |
May 09, 2018 | 13.60 | 13.60 | 13.45 | 13.48 | 44,879 | -0.04(-0.27%) |
May 08, 2018 | 13.57 | 13.58 | 13.50 | 13.52 | 23,112 | -0.02(-0.18%) |
May 07, 2018 | 13.60 | 13.60 | 13.51 | 13.54 | 31,259 | -0.04(-0.30%) |
May 04, 2018 | 13.56 | 13.59 | 13.52 | 13.58 | 30,703 | -0.03(-0.21%) |
May 03, 2018 | 13.64 | 13.68 | 13.59 | 13.61 | 19,490 | -0.08(-0.58%) |
May 02, 2018 | 13.67 | 13.83 | 13.54 | 13.69 | 11,767 | +0.01(+0.11%) |
May 01, 2018 | 13.85 | 13.86 | 13.67 | 13.67 | 13,950 | -0.10(-0.75%) |
Apr 30, 2018 | 13.89 | 13.89 | 13.77 | 13.78 | 11,106 | -0.03(-0.25%) |
Apr 27, 2018 | 13.75 | 13.89 | 13.72 | 13.81 | 16,587 | +0.17(+1.22%) |
Apr 26, 2018 | 13.66 | 13.69 | 13.62 | 13.65 | 27,918 | -0.10(-0.74%) |
Apr 25, 2018 | 13.63 | 13.75 | 13.63 | 13.75 | 38,695 | +0.13(+0.95%) |
Apr 24, 2018 | 13.66 | 13.66 | 13.58 | 13.62 | 24,771 | +0.00(+0.01%) |
Apr 23, 2018 | 13.63 | 13.63 | 13.57 | 13.62 | 98,687 | +0.05(+0.37%) |
Apr 20, 2018 | 13.67 | 13.67 | 13.57 | 13.57 | 21,117 | -0.05(-0.37%) |
Apr 19, 2018 | 13.69 | 13.69 | 13.57 | 13.62 | 27,918 | -0.06(-0.42%) |
Apr 18, 2018 | 13.72 | 13.72 | 13.62 | 13.67 | 38,490 | -0.03(-0.21%) |
Apr 17, 2018 | 13.68 | 13.75 | 13.68 | 13.70 | 31,941 | +0.03(+0.21%) |
Apr 16, 2018 | 13.67 | 13.75 | 13.67 | 13.67 | 20,378 | +0.00(+0.00%) |
Apr 13, 2018 | 13.78 | 13.78 | 13.67 | 13.67 | 24,010 | -0.07(-0.48%) |
Apr 12, 2018 | 13.72 | 13.74 | 13.70 | 13.74 | 37,461 | -0.01(-0.05%) |
Apr 11, 2018 | 13.78 | 13.78 | 13.71 | 13.75 | 28,959 | +0.01(+0.11%) |
Apr 10, 2018 | 13.75 | 13.76 | 13.71 | 13.73 | 43,245 | +0.01(+0.11%) |
Apr 09, 2018 | 13.72 | 13.80 | 13.71 | 13.72 | 22,337 | -0.04(-0.26%) |
Apr 06, 2018 | 13.75 | 13.83 | 13.64 | 13.75 | 31,194 | -0.01(-0.11%) |
Apr 05, 2018 | 13.82 | 13.82 | 13.75 | 13.77 | 24,816 | -0.12(-0.89%) |
Apr 04, 2018 | 13.83 | 13.96 | 13.82 | 13.89 | 31,137 | +0.04(+0.31%) |
Apr 03, 2018 | 13.86 | 13.89 | 13.81 | 13.85 | 18,539 | -0.01(-0.10%) |
Apr 02, 2018 | 13.90 | 13.96 | 13.84 | 13.86 | 26,204 | -0.04(-0.26%) |
Mar 29, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.06(+0.41%) | |
Mar 28, 2018 | 13.76 | 13.86 | 13.76 | 13.84 | 33,646 | +0.04(+0.26%) |
Mar 27, 2018 | 13.83 | 13.83 | 13.72 | 13.81 | 17,822 | +0.01(+0.10%) |
Mar 26, 2018 | 13.91 | 13.95 | 13.78 | 13.79 | 20,123 | -0.09(-0.67%) |
Mar 23, 2018 | 14.04 | 14.04 | 13.88 | 13.88 | 22,667 | -0.09(-0.67%) |
Mar 22, 2018 | 14.01 | 14.33 | 13.97 | 13.98 | 35,573 | -0.05(-0.36%) |
Mar 21, 2018 | 13.99 | 14.27 | 13.93 | 14.03 | 14,331 | +0.05(+0.36%) |
Mar 20, 2018 | 14.05 | 14.35 | 13.95 | 13.98 | 25,132 | -0.06(-0.41%) |
Mar 19, 2018 | 14.15 | 14.19 | 14.01 | 14.04 | 13,998 | -0.17(-1.21%) |
Mar 16, 2018 | 14.35 | 14.35 | 14.08 | 14.21 | 19,119 | -0.13(-0.90%) |
Mar 15, 2018 | 14.34 | 14.34 | 14.14 | 14.34 | 16,174 | +0.01(+0.05%) |
Mar 14, 2018 | 14.28 | 14.33 | 14.19 | 14.33 | 14,978 | +0.06(+0.45%) |
Mar 13, 2018 | 14.34 | 14.34 | 14.18 | 14.27 | 28,519 | -0.04(-0.25%) |
Mar 12, 2018 | 14.28 | 14.31 | 14.20 | 14.30 | 23,843 | +0.02(+0.15%) |
Mar 09, 2018 | 14.32 | 14.34 | 14.14 | 14.28 | 41,285 | +0.21(+1.49%) |
Mar 08, 2018 | 13.99 | 14.10 | 13.94 | 14.07 | 14,108 | +0.13(+0.92%) |
Mar 07, 2018 | 13.94 | 13.83 | 13.94 | 13,604 | +0.09(+0.67%) | |
Mar 06, 2018 | 13.72 | 13.88 | 13.72 | 13.85 | 30,847 | +0.00(+0.00%) |
Mar 05, 2018 | 13.88 | 14.03 | 13.85 | 13.85 | 12,185 | -0.08(-0.57%) |
Mar 02, 2018 | 14.08 | 14.20 | 13.93 | 13.93 | 15,831 | -0.19(-1.32%) |