Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 24,051 | +0.02(+0.14%) |
May 30, 2018 | 14.01 | 14.01 | 13.96 | 13.96 | 25,156 | -0.04(-0.29%) |
May 29, 2018 | 13.98 | 14.01 | 13.98 | 14.00 | 26,982 | +0.00(+0.00%) |
May 28, 2018 | 14.01 | 14.01 | 14.00 | 14.00 | 12,164 | +0.00(+0.00%) |
May 25, 2018 | 14.00 | 14.00 | 13.99 | 14.00 | 25,167 | +0.03(+0.21%) |
May 24, 2018 | 13.96 | 13.99 | 13.96 | 13.97 | 207,281 | +0.02(+0.11%) |
May 23, 2018 | 13.96 | 13.96 | 13.95 | 13.96 | 285,521 | +0.00(+0.00%) |
May 22, 2018 | 13.95 | 13.96 | 13.95 | 13.96 | 30,079 | +0.01(+0.04%) |
May 18, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.04%) | |
May 17, 2018 | 13.94 | 13.95 | 13.94 | 13.95 | 28,158 | +0.01(+0.04%) |
May 16, 2018 | 13.96 | 13.96 | 13.94 | 13.94 | 60,532 | -0.01(-0.07%) |
May 15, 2018 | 13.96 | 13.96 | 13.95 | 13.95 | 15,037 | -0.02(-0.14%) |
May 14, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 23,312 | -0.00(-0.04%) |
May 11, 2018 | 13.98 | 13.98 | 13.97 | 13.97 | 11,747 | +0.00(+0.04%) |
May 10, 2018 | 13.97 | 13.97 | 13.96 | 13.97 | 20,779 | -0.01(-0.07%) |
May 09, 2018 | 13.98 | 13.98 | 13.97 | 13.98 | 14,094 | +0.00(+0.00%) |
May 08, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 23,519 | +0.00(+0.00%) |
May 07, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 8,497 | -0.01(-0.07%) |
May 04, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 12,537 | +0.00(+0.00%) |
May 03, 2018 | 13.98 | 14.00 | 13.98 | 13.99 | 13,526 | +0.00(+0.00%) |
May 02, 2018 | 13.98 | 13.99 | 13.97 | 13.99 | 33,104 | -0.01(-0.07%) |
May 01, 2018 | 14.01 | 14.01 | 13.99 | 14.00 | 23,470 | -0.01(-0.07%) |
Apr 30, 2018 | 14.01 | 14.01 | 14.00 | 14.01 | 69,563 | +0.02(+0.11%) |
Apr 27, 2018 | 14.00 | 14.00 | 13.99 | 13.99 | 2,198 | +0.00(+0.04%) |
Apr 26, 2018 | 13.99 | 14.00 | 13.98 | 13.99 | 26,923 | -0.02(-0.14%) |
Apr 25, 2018 | 14.01 | 14.02 | 14.01 | 14.01 | 7,431 | -0.01(-0.07%) |
Apr 24, 2018 | 14.03 | 14.03 | 14.01 | 14.02 | 22,525 | +0.01(+0.07%) |
Apr 23, 2018 | 14.03 | 14.03 | 14.01 | 14.01 | 31,962 | +0.00(+0.00%) |
Apr 20, 2018 | 14.02 | 14.02 | 14.00 | 14.01 | 11,720 | +0.00(+0.00%) |
Apr 19, 2018 | 14.02 | 14.02 | 14.00 | 14.01 | 11,526 | +0.00(+0.00%) |
Apr 18, 2018 | 14.02 | 14.02 | 14.00 | 14.01 | 19,709 | +0.00(+0.00%) |
Apr 17, 2018 | 14.02 | 14.02 | 14.01 | 14.01 | 22,997 | +0.00(+0.00%) |
Apr 16, 2018 | 14.02 | 14.02 | 14.00 | 14.01 | 21,386 | +0.00(+0.00%) |
Apr 13, 2018 | 14.00 | 14.02 | 14.00 | 14.01 | 98,452 | +0.00(+0.00%) |
Apr 12, 2018 | 14.01 | 14.01 | 14.00 | 14.01 | 32,741 | +0.00(+0.00%) |
Apr 11, 2018 | 14.03 | 14.03 | 14.00 | 14.01 | 25,108 | -0.01(-0.07%) |
Apr 10, 2018 | 14.01 | 14.02 | 14.01 | 14.02 | 14,792 | +0.00(+0.00%) |
Apr 09, 2018 | 14.02 | 14.03 | 14.01 | 14.02 | 83,406 | +0.00(+0.00%) |
Apr 06, 2018 | 14.01 | 14.02 | 14.01 | 14.02 | 7,610 | +0.00(+0.04%) |
Apr 05, 2018 | 14.02 | 14.03 | 14.01 | 14.02 | 19,738 | -0.00(-0.04%) |
Apr 04, 2018 | 14.01 | 14.03 | 14.01 | 14.02 | 21,119 | -0.01(-0.07%) |
Apr 03, 2018 | 14.02 | 14.03 | 14.01 | 14.03 | 12,627 | +0.01(+0.07%) |
Apr 02, 2018 | 14.02 | 14.04 | 14.02 | 14.02 | 24,935 | +0.00(+0.00%) |
Mar 29, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.01 | 14.03 | 14.01 | 14.02 | 15,823 | +0.01(+0.07%) |
Mar 27, 2018 | 14.01 | 14.02 | 14.00 | 14.01 | 23,032 | -0.02(-0.14%) |
Mar 26, 2018 | 14.05 | 14.05 | 14.03 | 14.03 | 22,402 | -0.02(-0.14%) |
Mar 23, 2018 | 14.05 | 14.05 | 14.03 | 14.05 | 19,051 | +0.00(+0.00%) |
Mar 22, 2018 | 14.04 | 14.05 | 14.04 | 14.05 | 11,423 | +0.01(+0.07%) |
Mar 21, 2018 | 14.03 | 14.04 | 14.02 | 14.04 | 22,280 | -0.02(-0.11%) |
Mar 20, 2018 | 14.06 | 14.06 | 14.05 | 14.05 | 21,783 | -0.01(-0.04%) |
Mar 19, 2018 | 14.07 | 14.07 | 14.06 | 14.06 | 49,583 | -0.02(-0.14%) |
Mar 16, 2018 | 14.08 | 14.08 | 14.07 | 14.08 | 14,118 | +0.01(+0.07%) |
Mar 15, 2018 | 14.06 | 14.08 | 14.06 | 14.07 | 13,648 | +0.01(+0.07%) |
Mar 14, 2018 | 14.06 | 14.07 | 14.06 | 14.06 | 9,717 | +0.01(+0.07%) |
Mar 13, 2018 | 14.05 | 14.06 | 14.04 | 14.05 | 25,057 | +0.00(+0.00%) |
Mar 12, 2018 | 14.04 | 14.05 | 14.03 | 14.05 | 28,554 | +0.02(+0.14%) |
Mar 09, 2018 | 14.06 | 14.06 | 14.03 | 14.03 | 11,410 | -0.02(-0.14%) |
Mar 08, 2018 | 14.06 | 14.07 | 14.04 | 14.05 | 24,841 | -0.02(-0.14%) |
Mar 07, 2018 | 14.07 | 56,984 | +0.00(+0.00%) | |||
Mar 06, 2018 | 14.06 | 14.07 | 14.06 | 14.07 | 18,336 | +0.01(+0.07%) |
Mar 05, 2018 | 14.09 | 14.09 | 14.06 | 14.06 | 22,256 | +0.00(+0.00%) |
Mar 02, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 41,140 | -0.01(-0.07%) |