Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.30 | 14.34 | 14.28 | 14.29 | 67,119 | -0.05(-0.36%) |
May 30, 2018 | 14.43 | 14.43 | 14.24 | 14.34 | 79,228 | -0.09(-0.61%) |
May 29, 2018 | 14.52 | 14.52 | 14.40 | 14.43 | 97,969 | -0.05(-0.36%) |
May 25, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 14.34 | 14.49 | 14.29 | 14.49 | 84,083 | +0.21(+1.50%) |
May 23, 2018 | 14.24 | 14.32 | 14.18 | 14.27 | 63,548 | +0.13(+0.94%) |
May 22, 2018 | 14.10 | 14.16 | 14.07 | 14.14 | 45,755 | +0.04(+0.26%) |
May 21, 2018 | 14.05 | 14.13 | 14.00 | 14.10 | 74,415 | +0.10(+0.74%) |
May 18, 2018 | 13.98 | 14.16 | 13.96 | 14.00 | 72,349 | -0.03(-0.21%) |
May 17, 2018 | 14.03 | 14.10 | 14.01 | 14.03 | 94,884 | +0.00(+0.00%) |
May 16, 2018 | 14.08 | 14.28 | 14.03 | 14.03 | 107,867 | -0.02(-0.16%) |
May 15, 2018 | 13.99 | 14.05 | 13.95 | 14.05 | 71,567 | +0.02(+0.16%) |
May 14, 2018 | 14.07 | 14.09 | 13.96 | 14.03 | 73,839 | +0.03(+0.21%) |
May 11, 2018 | 14.00 | 14.05 | 13.96 | 14.00 | 95,613 | +0.01(+0.05%) |
May 10, 2018 | 13.96 | 13.99 | 13.93 | 13.99 | 94,267 | +0.07(+0.47%) |
May 09, 2018 | 13.96 | 13.98 | 13.92 | 13.93 | 66,446 | -0.04(-0.26%) |
May 08, 2018 | 13.93 | 13.98 | 13.88 | 13.96 | 83,182 | +0.03(+0.21%) |
May 07, 2018 | 13.88 | 13.98 | 13.86 | 13.94 | 100,445 | +0.04(+0.32%) |
May 04, 2018 | 13.89 | 13.89 | 13.85 | 13.89 | 45,801 | +0.00(+0.00%) |
May 03, 2018 | 13.86 | 13.90 | 13.85 | 13.89 | 48,067 | +0.05(+0.37%) |
May 02, 2018 | 13.91 | 13.94 | 13.82 | 13.84 | 49,123 | -0.10(-0.68%) |
May 01, 2018 | 13.88 | 13.94 | 13.87 | 13.94 | 66,144 | +0.04(+0.32%) |
Apr 30, 2018 | 13.90 | 13.91 | 13.85 | 13.89 | 72,058 | +0.02(+0.16%) |
Apr 27, 2018 | 13.86 | 13.90 | 13.83 | 13.87 | 83,276 | +0.05(+0.37%) |
Apr 26, 2018 | 13.77 | 13.85 | 13.77 | 13.82 | 89,735 | +0.03(+0.21%) |
Apr 25, 2018 | 13.84 | 13.85 | 13.77 | 13.79 | 141,031 | -0.07(-0.48%) |
Apr 24, 2018 | 13.88 | 13.93 | 13.85 | 13.86 | 95,537 | -0.06(-0.42%) |
Apr 23, 2018 | 13.90 | 13.95 | 13.86 | 13.91 | 111,707 | -0.01(-0.05%) |
Apr 20, 2018 | 13.95 | 13.99 | 13.92 | 13.92 | 58,645 | -0.04(-0.26%) |
Apr 19, 2018 | 13.99 | 14.02 | 13.94 | 13.96 | 58,180 | -0.08(-0.57%) |
Apr 18, 2018 | 14.10 | 14.13 | 13.97 | 14.04 | 127,690 | -0.07(-0.47%) |
Apr 17, 2018 | 14.28 | 14.28 | 14.10 | 14.10 | 83,069 | -0.18(-1.23%) |
Apr 16, 2018 | 14.32 | 14.39 | 14.24 | 14.28 | 69,887 | -0.12(-0.81%) |
Apr 13, 2018 | 14.11 | 14.53 | 14.08 | 14.40 | 113,860 | +0.21(+1.50%) |
Apr 12, 2018 | 14.11 | 14.18 | 14.05 | 14.18 | 55,408 | +0.09(+0.67%) |
Apr 11, 2018 | 14.07 | 14.09 | 14.02 | 14.09 | 60,737 | +0.08(+0.57%) |
Apr 10, 2018 | 13.99 | 14.03 | 13.94 | 14.01 | 38,229 | +0.07(+0.52%) |
Apr 09, 2018 | 13.90 | 13.94 | 13.86 | 13.94 | 88,355 | +0.04(+0.31%) |
Apr 06, 2018 | 13.82 | 13.89 | 13.78 | 13.89 | 117,370 | +0.15(+1.12%) |
Apr 05, 2018 | 13.75 | 13.78 | 13.67 | 13.74 | 60,456 | -0.01(-0.05%) |
Apr 04, 2018 | 13.67 | 13.75 | 13.63 | 13.75 | 100,674 | +0.07(+0.48%) |
Apr 03, 2018 | 13.66 | 13.74 | 13.64 | 13.68 | 83,958 | -0.01(-0.05%) |
Apr 02, 2018 | 13.74 | 13.76 | 13.66 | 13.69 | 72,965 | -0.04(-0.27%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.62 | 13.68 | 13.62 | 13.67 | 67,186 | +0.07(+0.48%) |
Mar 27, 2018 | 13.60 | 13.62 | 13.56 | 13.61 | 42,856 | +0.03(+0.21%) |
Mar 26, 2018 | 13.53 | 13.60 | 13.52 | 13.58 | 63,827 | +0.03(+0.22%) |
Mar 23, 2018 | 13.59 | 13.60 | 13.54 | 13.55 | 59,682 | -0.08(-0.59%) |
Mar 22, 2018 | 13.59 | 13.64 | 13.55 | 13.63 | 40,465 | +0.07(+0.54%) |
Mar 21, 2018 | 13.61 | 13.62 | 13.55 | 13.56 | 64,593 | -0.07(-0.48%) |
Mar 20, 2018 | 13.58 | 13.64 | 13.57 | 13.62 | 64,418 | +0.03(+0.21%) |
Mar 19, 2018 | 13.67 | 13.67 | 13.56 | 13.59 | 50,332 | -0.08(-0.59%) |
Mar 16, 2018 | 13.67 | 13.74 | 13.67 | 13.67 | 72,422 | -0.03(-0.21%) |
Mar 15, 2018 | 13.71 | 13.75 | 13.64 | 13.70 | 74,435 | -0.03(-0.21%) |
Mar 14, 2018 | 13.68 | 13.74 | 13.68 | 13.73 | 93,644 | +0.05(+0.37%) |
Mar 13, 2018 | 13.65 | 13.70 | 13.65 | 13.68 | 53,613 | +0.04(+0.27%) |
Mar 12, 2018 | 13.70 | 13.72 | 13.65 | 13.65 | 50,357 | -0.05(-0.37%) |
Mar 09, 2018 | 13.72 | 13.74 | 13.68 | 13.70 | 76,000 | -0.04(-0.32%) |
Mar 08, 2018 | 13.78 | 13.79 | 13.74 | 13.74 | 55,750 | -0.04(-0.32%) |
Mar 07, 2018 | 13.74 | 13.78 | 49,329 | +0.01(+0.05%) | ||
Mar 06, 2018 | 13.70 | 13.78 | 13.69 | 13.78 | 59,553 | +0.07(+0.53%) |
Mar 05, 2018 | 13.73 | 13.76 | 13.68 | 13.70 | 68,592 | -0.02(-0.16%) |
Mar 02, 2018 | 13.60 | 13.73 | 13.57 | 13.72 | 96,459 | +0.12(+0.85%) |