Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.06 | 14.23 | 13.97 | 14.10 | 73,177 | +0.17(+1.22%) |
May 30, 2018 | 13.93 | 13.96 | 13.83 | 13.93 | 52,724 | +0.00(+0.00%) |
May 29, 2018 | 14.10 | 14.23 | 13.82 | 13.93 | 46,906 | -0.29(-2.06%) |
May 25, 2018 | 14.23 | 14.23 | 14.23 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 14.24 | 14.24 | 14.10 | 14.20 | 13,008 | -0.08(-0.54%) |
May 23, 2018 | 14.20 | 14.28 | 14.13 | 14.28 | 34,859 | -0.21(-1.44%) |
May 22, 2018 | 14.58 | 14.58 | 14.48 | 14.49 | 70,459 | +0.00(+0.00%) |
May 21, 2018 | 14.49 | 14.54 | 14.43 | 14.49 | 39,625 | +0.19(+1.29%) |
May 18, 2018 | 14.32 | 14.34 | 14.27 | 14.30 | 7,085 | -0.07(-0.48%) |
May 17, 2018 | 14.46 | 14.47 | 14.28 | 14.37 | 108,939 | -0.21(-1.43%) |
May 16, 2018 | 14.63 | 14.63 | 14.53 | 14.58 | 13,036 | +0.11(+0.75%) |
May 15, 2018 | 14.47 | 14.47 | 14.39 | 14.47 | 13,198 | -0.18(-1.21%) |
May 14, 2018 | 14.73 | 14.76 | 14.65 | 14.65 | 46,287 | +0.15(+1.06%) |
May 11, 2018 | 14.48 | 14.53 | 14.42 | 14.50 | 30,523 | +0.09(+0.64%) |
May 10, 2018 | 14.30 | 14.45 | 14.30 | 14.40 | 17,244 | +0.13(+0.92%) |
May 09, 2018 | 14.23 | 14.27 | 14.15 | 14.27 | 14,521 | +0.13(+0.93%) |
May 08, 2018 | 14.14 | 14.17 | 14.07 | 14.14 | 22,407 | +0.18(+1.30%) |
May 07, 2018 | 13.90 | 14.02 | 13.90 | 13.96 | 12,807 | -0.10(-0.74%) |
May 04, 2018 | 13.89 | 14.11 | 13.89 | 14.07 | 27,113 | +0.02(+0.17%) |
May 03, 2018 | 14.04 | 14.07 | 13.89 | 14.04 | 30,870 | -0.11(-0.76%) |
May 02, 2018 | 14.27 | 14.27 | 14.15 | 14.15 | 9,566 | -0.09(-0.65%) |
May 01, 2018 | 14.18 | 14.27 | 14.04 | 14.24 | 10,364 | -0.04(-0.27%) |
Apr 30, 2018 | 14.38 | 14.39 | 14.28 | 14.28 | 25,095 | +0.15(+1.04%) |
Apr 27, 2018 | 14.13 | 14.16 | 14.05 | 14.13 | 33,923 | +0.02(+0.16%) |
Apr 26, 2018 | 13.98 | 14.18 | 13.98 | 14.11 | 9,523 | +0.00(+0.00%) |
Apr 25, 2018 | 14.07 | 14.12 | 14.04 | 14.11 | 28,759 | -0.04(-0.30%) |
Apr 24, 2018 | 14.26 | 14.33 | 14.10 | 14.15 | 13,656 | +0.18(+1.29%) |
Apr 23, 2018 | 13.97 | 14.03 | 13.97 | 13.97 | 13,396 | -0.01(-0.05%) |
Apr 20, 2018 | 14.10 | 14.12 | 13.96 | 13.98 | 96,100 | -0.20(-1.41%) |
Apr 19, 2018 | 14.27 | 14.27 | 14.17 | 14.18 | 6,188 | -0.02(-0.13%) |
Apr 18, 2018 | 14.11 | 14.20 | 14.08 | 14.20 | 16,029 | +0.06(+0.46%) |
Apr 17, 2018 | 14.05 | 14.15 | 14.05 | 14.13 | 15,045 | -0.02(-0.11%) |
Apr 16, 2018 | 14.16 | 14.19 | 14.11 | 14.15 | 68,511 | -0.29(-1.98%) |
Apr 13, 2018 | 14.55 | 14.55 | 14.42 | 14.44 | 12,690 | -0.16(-1.11%) |
Apr 12, 2018 | 14.58 | 14.65 | 14.58 | 14.60 | 15,507 | +0.02(+0.16%) |
Apr 11, 2018 | 14.50 | 14.63 | 14.40 | 14.57 | 23,474 | +0.11(+0.75%) |
Apr 10, 2018 | 14.44 | 14.51 | 14.40 | 14.47 | 15,360 | +0.42(+3.02%) |
Apr 09, 2018 | 14.06 | 14.24 | 14.04 | 14.04 | 14,401 | +0.15(+1.05%) |
Apr 06, 2018 | 14.03 | 14.17 | 13.88 | 13.90 | 11,942 | -0.33(-2.33%) |
Apr 05, 2018 | 14.25 | 14.30 | 14.22 | 14.23 | 11,947 | +0.02(+0.16%) |
Apr 04, 2018 | 13.88 | 14.24 | 13.86 | 14.20 | 25,128 | +0.01(+0.05%) |
Apr 03, 2018 | 14.07 | 14.21 | 14.07 | 14.20 | 38,204 | +0.19(+1.38%) |
Apr 02, 2018 | 14.20 | 14.20 | 13.88 | 14.00 | 16,442 | -0.27(-1.89%) |
Mar 29, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.18(+1.26%) | |
Mar 28, 2018 | 14.17 | 14.17 | 14.01 | 14.10 | 17,650 | -0.13(-0.92%) |
Mar 27, 2018 | 14.44 | 14.46 | 14.15 | 14.23 | 19,435 | -0.13(-0.91%) |
Mar 26, 2018 | 14.31 | 14.36 | 14.17 | 14.36 | 55,284 | +0.40(+2.87%) |
Mar 23, 2018 | 14.18 | 14.19 | 13.96 | 13.96 | 92,732 | -0.24(-1.68%) |
Mar 22, 2018 | 14.33 | 14.34 | 14.19 | 14.20 | 67,508 | -0.56(-3.76%) |
Mar 21, 2018 | 14.63 | 14.76 | 14.57 | 14.75 | 13,342 | -0.02(-0.10%) |
Mar 20, 2018 | 14.70 | 14.79 | 14.70 | 14.77 | 15,138 | +0.09(+0.63%) |
Mar 19, 2018 | 14.70 | 14.76 | 14.57 | 14.67 | 28,053 | -0.14(-0.94%) |
Mar 16, 2018 | 14.79 | 14.93 | 14.78 | 14.81 | 89,983 | +0.05(+0.31%) |
Mar 15, 2018 | 14.83 | 14.85 | 14.77 | 14.77 | 8,009 | +0.08(+0.52%) |
Mar 14, 2018 | 14.81 | 14.81 | 14.63 | 14.69 | 46,541 | +0.00(+0.00%) |
Mar 13, 2018 | 14.97 | 14.97 | 14.63 | 14.69 | 123,156 | -0.14(-0.94%) |
Mar 12, 2018 | 14.85 | 14.91 | 14.81 | 14.83 | 20,742 | +0.02(+0.16%) |
Mar 09, 2018 | 14.61 | 14.81 | 14.61 | 14.81 | 35,178 | +0.31(+2.13%) |
Mar 08, 2018 | 14.49 | 14.53 | 14.39 | 14.50 | 32,634 | +0.18(+1.24%) |
Mar 07, 2018 | 14.32 | 14.20 | 14.32 | 13,179 | -0.01(-0.05%) | |
Mar 06, 2018 | 14.47 | 14.47 | 14.33 | 14.33 | 18,545 | +0.11(+0.76%) |
Mar 05, 2018 | 14.07 | 14.27 | 14.03 | 14.22 | 28,463 | -0.09(-0.63%) |
Mar 02, 2018 | 14.10 | 14.31 | 14.03 | 14.31 | 26,384 | +0.05(+0.36%) |