Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.05 | 14.12 | 13.98 | 14.05 | 29,686 | +0.08(+0.57%) |
Jun 28, 2018 | 14.12 | 14.15 | 13.97 | 13.97 | 33,826 | -0.08(-0.57%) |
Jun 27, 2018 | 14.03 | 14.11 | 14.02 | 14.05 | 36,445 | -0.04(-0.26%) |
Jun 26, 2018 | 14.14 | 14.14 | 14.03 | 14.09 | 50,703 | +0.04(+0.27%) |
Jun 25, 2018 | 14.12 | 14.12 | 14.05 | 14.05 | 55,896 | -0.04(-0.27%) |
Jun 22, 2018 | 14.15 | 14.15 | 14.03 | 14.09 | 29,588 | -0.03(-0.22%) |
Jun 21, 2018 | 14.10 | 14.15 | 14.10 | 14.12 | 25,485 | +0.01(+0.09%) |
Jun 20, 2018 | 14.06 | 14.18 | 14.05 | 14.11 | 53,107 | +0.16(+1.14%) |
Jun 19, 2018 | 13.89 | 13.96 | 13.86 | 13.95 | 71,691 | +0.07(+0.52%) |
Jun 18, 2018 | 14.01 | 14.22 | 13.88 | 13.88 | 101,930 | -0.11(-0.75%) |
Jun 15, 2018 | 13.34 | 13.34 | 13.98 | 153,293 | +0.64(+4.77%) | |
Jun 14, 2018 | 13.34 | 13.34 | 13.31 | 13.34 | 18,192 | +0.00(+0.00%) |
Jun 13, 2018 | 13.37 | 13.37 | 13.32 | 13.34 | 11,685 | -0.05(-0.36%) |
Jun 12, 2018 | 13.40 | 13.40 | 13.32 | 13.39 | 18,702 | +0.08(+0.61%) |
Jun 11, 2018 | 13.30 | 13.40 | 13.30 | 13.31 | 5,281 | -0.05(-0.34%) |
Jun 08, 2018 | 13.38 | 13.40 | 13.34 | 13.36 | 11,329 | -0.05(-0.36%) |
Jun 07, 2018 | 13.37 | 13.40 | 13.31 | 13.40 | 12,328 | +0.02(+0.19%) |
Jun 06, 2018 | 13.28 | 13.38 | 13.28 | 13.38 | 5,551 | +0.03(+0.20%) |
Jun 05, 2018 | 13.40 | 13.40 | 13.34 | 13.35 | 6,922 | -0.05(-0.38%) |
Jun 04, 2018 | 13.43 | 13.43 | 13.37 | 13.40 | 7,876 | +0.02(+0.14%) |
Jun 01, 2018 | 13.40 | 13.49 | 13.34 | 13.39 | 6,236 | +0.11(+0.82%) |
May 31, 2018 | 13.36 | 13.36 | 13.27 | 13.28 | 6,414 | -0.01(-0.05%) |
May 30, 2018 | 13.25 | 13.28 | 13.08 | 13.28 | 6,917 | +0.02(+0.14%) |
May 29, 2018 | 13.24 | 13.27 | 13.04 | 13.27 | 14,138 | +0.07(+0.50%) |
May 25, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.41%) | |
May 24, 2018 | 13.27 | 13.28 | 13.23 | 13.25 | 17,798 | -0.00(-0.02%) |
May 23, 2018 | 13.19 | 13.28 | 13.19 | 13.26 | 8,962 | +0.03(+0.25%) |
May 22, 2018 | 13.27 | 13.28 | 13.16 | 13.22 | 7,439 | -0.05(-0.36%) |
May 21, 2018 | 13.01 | 13.28 | 13.01 | 13.27 | 12,275 | +0.26(+1.99%) |
May 18, 2018 | 13.07 | 13.15 | 13.01 | 13.01 | 18,119 | -0.05(-0.37%) |
May 17, 2018 | 13.28 | 13.28 | 13.05 | 13.06 | 11,569 | -0.18(-1.32%) |
May 16, 2018 | 13.19 | 13.31 | 13.19 | 13.24 | 21,188 | +0.04(+0.33%) |
May 15, 2018 | 13.05 | 13.19 | 13.04 | 13.19 | 17,708 | +0.03(+0.24%) |
May 14, 2018 | 13.17 | 13.19 | 13.13 | 13.16 | 12,280 | +0.02(+0.12%) |
May 11, 2018 | 13.20 | 13.21 | 13.12 | 13.15 | 10,746 | -0.02(-0.14%) |
May 10, 2018 | 13.10 | 13.16 | 12.99 | 13.16 | 4,716 | +0.18(+1.40%) |
May 09, 2018 | 13.10 | 13.10 | 12.98 | 12.98 | 27,054 | +0.00(+0.00%) |
May 08, 2018 | 13.05 | 13.13 | 12.98 | 12.98 | 17,670 | -0.01(-0.09%) |
May 07, 2018 | 13.05 | 13.05 | 12.99 | 12.99 | 17,596 | -0.05(-0.42%) |
May 04, 2018 | 12.98 | 13.12 | 12.98 | 13.05 | 6,256 | -0.03(-0.23%) |
May 03, 2018 | 13.26 | 13.27 | 13.07 | 13.08 | 10,688 | -0.06(-0.46%) |
May 02, 2018 | 13.22 | 13.25 | 13.14 | 13.14 | 16,123 | -0.02(-0.18%) |
May 01, 2018 | 13.15 | 13.21 | 13.15 | 13.16 | 9,751 | +0.08(+0.65%) |
Apr 30, 2018 | 13.27 | 13.33 | 13.06 | 13.08 | 33,152 | -0.13(-0.96%) |
Apr 27, 2018 | 13.12 | 13.22 | 13.12 | 13.21 | 21,539 | +0.10(+0.78%) |
Apr 26, 2018 | 13.13 | 13.19 | 13.10 | 13.10 | 6,531 | +0.02(+0.19%) |
Apr 25, 2018 | 13.16 | 13.16 | 13.00 | 13.08 | 6,763 | +0.01(+0.09%) |
Apr 24, 2018 | 13.07 | 13.10 | 13.02 | 13.07 | 5,162 | +0.11(+0.84%) |
Apr 23, 2018 | 13.01 | 13.12 | 12.87 | 12.96 | 16,450 | -0.14(-1.03%) |
Apr 20, 2018 | 12.99 | 13.09 | 12.92 | 13.09 | 16,017 | +0.01(+0.11%) |
Apr 19, 2018 | 13.02 | 13.12 | 12.99 | 13.08 | 14,611 | +0.01(+0.05%) |
Apr 18, 2018 | 13.03 | 13.08 | 12.96 | 13.07 | 16,513 | +0.08(+0.63%) |
Apr 17, 2018 | 13.16 | 13.16 | 12.83 | 12.99 | 22,329 | -0.06(-0.49%) |
Apr 16, 2018 | 13.01 | 13.15 | 12.99 | 13.06 | 14,729 | +0.03(+0.22%) |
Apr 13, 2018 | 13.19 | 13.19 | 12.99 | 13.03 | 8,827 | -0.07(-0.53%) |
Apr 12, 2018 | 12.86 | 13.13 | 12.86 | 13.10 | 18,114 | +0.26(+2.02%) |
Apr 11, 2018 | 12.92 | 13.04 | 12.83 | 12.84 | 33,102 | -0.09(-0.73%) |
Apr 10, 2018 | 12.98 | 13.08 | 12.83 | 12.93 | 34,339 | -0.07(-0.57%) |
Apr 09, 2018 | 13.08 | 13.18 | 12.99 | 13.01 | 11,534 | -0.02(-0.14%) |
Apr 06, 2018 | 13.01 | 13.10 | 12.98 | 13.02 | 20,024 | -0.05(-0.42%) |
Apr 05, 2018 | 13.01 | 13.15 | 13.01 | 13.08 | 15,458 | +0.11(+0.81%) |
Apr 04, 2018 | 12.96 | 13.04 | 12.86 | 12.97 | 45,296 | +0.03(+0.26%) |
Apr 03, 2018 | 13.02 | 13.10 | 12.94 | 12.94 | 23,324 | -0.04(-0.33%) |