Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.76 | 13.76 | 13.76 | 13.76 | 146 | -0.01(-0.07%) |
May 30, 2018 | 13.80 | 13.85 | 13.77 | 13.77 | 79,500 | -0.05(-0.38%) |
May 29, 2018 | 13.87 | 13.87 | 13.82 | 13.82 | 4,785 | +0.04(+0.31%) |
May 25, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.02(-0.14%) | |
May 24, 2018 | 13.87 | 13.87 | 13.70 | 13.80 | 996 | -0.10(-0.72%) |
May 23, 2018 | 13.91 | 13.91 | 13.84 | 13.90 | 3,533 | -0.00(-0.00%) |
May 22, 2018 | 13.87 | 13.90 | 13.86 | 13.90 | 2,017 | +0.03(+0.22%) |
May 21, 2018 | 13.91 | 13.91 | 13.85 | 13.87 | 3,154 | -0.05(-0.36%) |
May 18, 2018 | 13.92 | 13.92 | 13.85 | 13.92 | 49,295 | +0.01(+0.06%) |
May 17, 2018 | 13.92 | 13.92 | 13.87 | 13.91 | 750 | +0.04(+0.30%) |
May 16, 2018 | 13.90 | 13.97 | 13.87 | 13.87 | 51,914 | +0.04(+0.28%) |
May 15, 2018 | 13.83 | 13.83 | 13.83 | 13.83 | 3,531 | +0.16(+1.16%) |
May 14, 2018 | 13.67 | 13.67 | 13.67 | 13.67 | 1,471 | +0.08(+0.62%) |
May 10, 2018 | 13.59 | 13.59 | 13.59 | 7 | -0.02(-0.16%) | |
May 08, 2018 | 13.61 | 13.61 | 13.61 | 0 | +0.02(+0.15%) | |
May 07, 2018 | 13.66 | 13.69 | 13.59 | 13.59 | 2,288 | -0.02(-0.15%) |
May 04, 2018 | 13.58 | 13.61 | 13.58 | 13.61 | 9,818 | -0.08(-0.58%) |
May 02, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.02(+0.15%) | |
May 01, 2018 | 13.71 | 13.71 | 13.67 | 13.67 | 1,332 | +0.08(+0.59%) |
Apr 30, 2018 | 13.62 | 13.65 | 13.55 | 13.59 | 2,313 | +0.02(+0.15%) |
Apr 27, 2018 | 13.57 | 13.57 | 13.56 | 13.57 | 683 | +0.06(+0.44%) |
Apr 25, 2018 | 13.51 | 13.51 | 13.51 | 88 | +0.00(+0.00%) | |
Apr 23, 2018 | 13.51 | 13.51 | 13.51 | 24 | +0.17(+1.27%) | |
Apr 20, 2018 | 13.34 | 13.34 | 13.34 | 13.34 | 455 | +0.07(+0.55%) |
Apr 19, 2018 | 13.25 | 13.28 | 13.25 | 13.27 | 1,054 | +0.06(+0.43%) |
Apr 18, 2018 | 13.21 | 13.23 | 13.21 | 13.21 | 1,361 | -0.03(-0.23%) |
Apr 17, 2018 | 13.28 | 13.28 | 13.24 | 13.24 | 295 | +0.02(+0.15%) |
Apr 16, 2018 | 13.26 | 13.26 | 13.22 | 13.22 | 200 | -0.04(-0.30%) |
Apr 13, 2018 | 13.28 | 13.28 | 13.25 | 13.26 | 8,815 | -0.08(-0.60%) |
Apr 12, 2018 | 13.38 | 13.39 | 13.34 | 13.34 | 1,671 | +0.24(+1.84%) |
Apr 11, 2018 | 13.16 | 13.16 | 13.10 | 13.10 | 8,069 | -0.32(-2.36%) |
Apr 06, 2018 | 13.42 | 13.42 | 13.42 | 1 | -0.12(-0.88%) | |
Apr 05, 2018 | 13.48 | 13.54 | 13.48 | 13.54 | 1,452 | +0.19(+1.39%) |
Apr 04, 2018 | 13.35 | 13.35 | 13.35 | 13.35 | 124 | -0.04(-0.30%) |
Apr 03, 2018 | 13.39 | 13.41 | 13.35 | 13.39 | 3,034 | +0.07(+0.53%) |
Apr 02, 2018 | 13.31 | 13.33 | 13.25 | 13.32 | 7,520 | -0.23(-1.70%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.10(+0.76%) | |
Mar 28, 2018 | 13.50 | 13.50 | 13.45 | 13.45 | 1,391 | +0.22(+1.64%) |
Mar 27, 2018 | 13.30 | 13.33 | 13.23 | 13.23 | 1,325 | +0.06(+0.48%) |
Mar 26, 2018 | 13.16 | 13.17 | 13.16 | 13.17 | 583 | -0.12(-0.93%) |
Mar 23, 2018 | 13.25 | 13.29 | 13.17 | 13.29 | 3,248 | -0.08(-0.60%) |
Mar 22, 2018 | 13.38 | 13.38 | 13.37 | 13.37 | 600 | -0.06(-0.48%) |
Mar 21, 2018 | 13.43 | 13.43 | 13.43 | 13.43 | 530 | -0.20(-1.44%) |
Mar 20, 2018 | 13.57 | 13.63 | 13.56 | 13.63 | 3,384 | +0.13(+0.96%) |
Mar 19, 2018 | 13.56 | 13.56 | 13.48 | 13.50 | 1,096 | -0.02(-0.15%) |
Mar 16, 2018 | 13.56 | 13.56 | 13.52 | 13.52 | 893 | +0.08(+0.62%) |
Mar 14, 2018 | 13.44 | 13.44 | 13.44 | 0 | -0.03(-0.25%) | |
Mar 13, 2018 | 13.46 | 13.47 | 13.42 | 13.47 | 417 | +0.03(+0.22%) |
Mar 09, 2018 | 13.44 | 13.44 | 13.44 | 18 | -0.06(-0.44%) | |
Mar 08, 2018 | 13.44 | 13.50 | 13.44 | 13.50 | 14,500 | +0.08(+0.60%) |
Mar 07, 2018 | 13.42 | 13.42 | 603 | +0.12(+0.90%) | ||
Mar 06, 2018 | 13.42 | 13.45 | 13.26 | 13.30 | 13,317 | -0.16(-1.19%) |
Mar 05, 2018 | 13.44 | 13.46 | 13.42 | 13.46 | 5,236 | +0.01(+0.07%) |
Mar 02, 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 353 | -0.04(-0.32%) |