Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.31 | 14.31 | 14.31 | 14.31 | 390 | -0.02(-0.14%) |
May 30, 2018 | 14.36 | 14.36 | 14.27 | 14.33 | 1,638 | +0.02(+0.14%) |
May 29, 2018 | 14.37 | 14.40 | 14.31 | 14.31 | 3,552 | -0.04(-0.28%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.05(-0.35%) | |
May 24, 2018 | 14.47 | 14.47 | 14.26 | 14.40 | 7,575 | -0.12(-0.81%) |
May 23, 2018 | 14.25 | 14.52 | 14.25 | 14.52 | 2,401 | -0.03(-0.23%) |
May 22, 2018 | 14.54 | 14.55 | 14.54 | 14.55 | 1,480 | +0.00(+0.01%) |
May 21, 2018 | 14.49 | 14.64 | 14.49 | 14.55 | 2,120 | +0.11(+0.77%) |
May 17, 2018 | 14.44 | 14.44 | 14.44 | 0 | -0.08(-0.55%) | |
May 16, 2018 | 14.11 | 14.52 | 14.11 | 14.52 | 2,588 | +0.21(+1.46%) |
May 15, 2018 | 14.30 | 14.42 | 14.30 | 14.31 | 2,916 | +0.04(+0.28%) |
May 14, 2018 | 14.22 | 14.35 | 14.22 | 14.27 | 9,446 | +0.10(+0.71%) |
May 11, 2018 | 14.01 | 14.17 | 14.01 | 14.17 | 1,824 | +0.07(+0.50%) |
May 10, 2018 | 14.06 | 14.11 | 14.06 | 14.10 | 2,002 | -0.05(-0.35%) |
May 09, 2018 | 14.22 | 14.22 | 14.00 | 14.15 | 8,473 | -0.08(-0.53%) |
May 08, 2018 | 14.42 | 14.51 | 14.09 | 14.23 | 6,850 | -0.22(-1.55%) |
May 07, 2018 | 14.34 | 14.45 | 14.31 | 14.45 | 1,708 | +0.06(+0.41%) |
May 04, 2018 | 14.41 | 14.41 | 14.39 | 14.39 | 2,501 | +0.04(+0.28%) |
May 03, 2018 | 14.38 | 14.42 | 14.26 | 14.35 | 8,394 | +0.02(+0.14%) |
May 02, 2018 | 14.40 | 14.41 | 14.24 | 14.33 | 11,072 | -0.04(-0.28%) |
May 01, 2018 | 14.20 | 14.40 | 14.20 | 14.37 | 8,148 | +0.17(+1.20%) |
Apr 30, 2018 | 14.31 | 14.43 | 14.20 | 14.20 | 3,642 | -0.04(-0.28%) |
Apr 27, 2018 | 14.29 | 14.35 | 14.24 | 14.24 | 10,875 | +0.16(+1.14%) |
Apr 26, 2018 | 14.08 | 14.08 | 14.04 | 14.08 | 5,586 | +0.02(+0.14%) |
Apr 25, 2018 | 14.01 | 14.06 | 14.01 | 14.06 | 6,281 | +0.06(+0.43%) |
Apr 24, 2018 | 14.10 | 14.12 | 14.00 | 14.00 | 4,009 | -0.10(-0.71%) |
Apr 23, 2018 | 14.12 | 14.12 | 14.10 | 14.10 | 6,948 | -0.01(-0.07%) |
Apr 20, 2018 | 14.14 | 14.16 | 14.11 | 14.11 | 7,435 | -0.05(-0.32%) |
Apr 19, 2018 | 14.16 | 14.16 | 14.16 | 14.16 | 2,727 | +0.01(+0.04%) |
Apr 18, 2018 | 14.10 | 14.17 | 14.10 | 14.15 | 6,733 | -0.06(-0.42%) |
Apr 17, 2018 | 14.22 | 14.24 | 14.16 | 14.21 | 12,383 | -0.01(-0.07%) |
Apr 16, 2018 | 14.21 | 14.23 | 14.21 | 14.22 | 2,921 | -0.02(-0.14%) |
Apr 13, 2018 | 14.30 | 14.30 | 14.24 | 14.24 | 559 | -0.12(-0.83%) |
Apr 12, 2018 | 14.38 | 14.38 | 14.28 | 14.36 | 2,345 | +0.03(+0.20%) |
Apr 11, 2018 | 14.31 | 14.41 | 14.31 | 14.33 | 2,758 | -0.08(-0.59%) |
Apr 10, 2018 | 14.49 | 14.49 | 14.40 | 14.41 | 3,143 | -0.06(-0.44%) |
Apr 09, 2018 | 14.55 | 14.55 | 14.41 | 14.48 | 3,842 | +0.12(+0.82%) |
Apr 06, 2018 | 14.37 | 14.42 | 14.33 | 14.36 | 1,560 | +0.07(+0.49%) |
Apr 05, 2018 | 14.28 | 14.30 | 14.28 | 14.29 | 4,305 | -0.01(-0.07%) |
Apr 04, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 225 | +0.01(+0.07%) |
Apr 03, 2018 | 14.41 | 14.41 | 14.29 | 14.29 | 223 | -0.11(-0.76%) |
Apr 02, 2018 | 14.38 | 14.40 | 14.38 | 14.40 | 924 | +0.01(+0.07%) |
Mar 29, 2018 | 14.39 | 14.39 | 14.39 | 0 | +0.07(+0.50%) | |
Mar 28, 2018 | 14.30 | 14.32 | 14.22 | 14.32 | 5,283 | +0.07(+0.48%) |
Mar 27, 2018 | 14.59 | 14.59 | 14.25 | 14.25 | 4,632 | -0.13(-0.90%) |
Mar 26, 2018 | 14.37 | 14.38 | 14.25 | 14.38 | 11,677 | +0.00(+0.00%) |
Mar 23, 2018 | 14.40 | 14.48 | 14.38 | 14.38 | 2,344 | +0.01(+0.07%) |
Mar 22, 2018 | 14.48 | 14.48 | 14.30 | 14.37 | 3,544 | -0.06(-0.42%) |
Mar 21, 2018 | 14.49 | 14.50 | 14.43 | 14.43 | 2,501 | +0.08(+0.56%) |
Mar 20, 2018 | 14.47 | 14.47 | 14.35 | 14.35 | 2,938 | -0.05(-0.35%) |
Mar 19, 2018 | 14.54 | 14.60 | 14.40 | 14.40 | 5,814 | -0.08(-0.58%) |
Mar 16, 2018 | 14.46 | 14.48 | 14.41 | 14.48 | 1,166 | -0.05(-0.32%) |
Mar 15, 2018 | 15.00 | 15.00 | 14.41 | 14.53 | 11,837 | +0.19(+1.33%) |
Mar 14, 2018 | 14.50 | 14.50 | 14.30 | 14.34 | 9,292 | -0.24(-1.65%) |
Mar 13, 2018 | 15.00 | 15.00 | 14.58 | 14.58 | 875 | +0.09(+0.63%) |
Mar 12, 2018 | 14.41 | 14.57 | 14.41 | 14.49 | 7,145 | +0.10(+0.68%) |
Mar 09, 2018 | 14.40 | 14.40 | 14.38 | 14.39 | 1,490 | +0.06(+0.43%) |
Mar 08, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 415 | -0.07(-0.49%) |
Mar 07, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 177 | -0.04(-0.26%) |
Mar 06, 2018 | 14.38 | 14.44 | 14.38 | 14.44 | 1,477 | -0.02(-0.11%) |
Mar 05, 2018 | 14.45 | 14.45 | 14.42 | 14.45 | 1,334 | +0.04(+0.31%) |
Mar 02, 2018 | 15.00 | 15.00 | 14.41 | 14.41 | 4,008 | +0.11(+0.80%) |