Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.92 | 13.92 | 13.82 | 13.82 | 6,834 | -0.04(-0.27%) |
May 30, 2018 | 13.84 | 13.96 | 13.81 | 13.86 | 18,016 | +0.16(+1.15%) |
May 29, 2018 | 13.97 | 14.02 | 13.64 | 13.70 | 23,461 | -0.46(-3.24%) |
May 25, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.13(-0.94%) | |
May 24, 2018 | 14.38 | 14.38 | 14.27 | 14.29 | 5,586 | -0.17(-1.15%) |
May 23, 2018 | 14.48 | 14.58 | 14.41 | 14.46 | 12,877 | -0.20(-1.36%) |
May 22, 2018 | 14.61 | 14.67 | 14.61 | 14.66 | 942 | -0.00(-0.03%) |
May 21, 2018 | 14.64 | 14.69 | 14.61 | 14.66 | 13,622 | +0.04(+0.25%) |
May 18, 2018 | 14.79 | 14.79 | 14.56 | 14.62 | 36,142 | -0.18(-1.19%) |
May 17, 2018 | 14.79 | 14.81 | 14.72 | 14.80 | 5,610 | +0.06(+0.44%) |
May 16, 2018 | 14.72 | 14.75 | 14.65 | 14.73 | 17,295 | +0.07(+0.50%) |
May 15, 2018 | 14.63 | 14.74 | 14.59 | 14.66 | 30,539 | +0.21(+1.48%) |
May 14, 2018 | 14.45 | 14.47 | 14.41 | 14.45 | 4,738 | +0.09(+0.64%) |
May 11, 2018 | 14.36 | 14.36 | 14.33 | 14.36 | 2,615 | -0.06(-0.39%) |
May 10, 2018 | 14.31 | 14.41 | 14.31 | 14.41 | 10,687 | -0.04(-0.26%) |
May 09, 2018 | 14.41 | 14.47 | 14.36 | 14.45 | 11,249 | +0.12(+0.84%) |
May 08, 2018 | 14.31 | 14.37 | 14.29 | 14.33 | 4,723 | +0.07(+0.52%) |
May 07, 2018 | 14.25 | 14.29 | 14.21 | 14.25 | 19,637 | -0.01(-0.11%) |
May 04, 2018 | 14.16 | 14.32 | 14.16 | 14.27 | 4,785 | +0.01(+0.04%) |
May 03, 2018 | 14.24 | 14.26 | 14.18 | 14.26 | 5,274 | -0.06(-0.45%) |
May 02, 2018 | 14.35 | 14.35 | 14.33 | 14.33 | 1,233 | -0.04(-0.31%) |
May 01, 2018 | 14.39 | 14.40 | 14.31 | 14.37 | 8,958 | +0.12(+0.83%) |
Apr 30, 2018 | 14.30 | 14.36 | 14.25 | 14.25 | 17,691 | -0.10(-0.71%) |
Apr 27, 2018 | 14.35 | 14.38 | 14.28 | 14.36 | 12,217 | -0.05(-0.32%) |
Apr 26, 2018 | 14.48 | 14.48 | 14.38 | 14.40 | 4,843 | -0.13(-0.89%) |
Apr 25, 2018 | 14.51 | 14.59 | 14.44 | 14.53 | 39,865 | +0.11(+0.76%) |
Apr 24, 2018 | 14.50 | 14.50 | 14.36 | 14.42 | 18,952 | -0.02(-0.13%) |
Apr 23, 2018 | 14.36 | 14.44 | 14.33 | 14.44 | 15,162 | +0.15(+1.04%) |
Apr 20, 2018 | 14.24 | 14.29 | 14.23 | 14.29 | 10,996 | +0.09(+0.65%) |
Apr 19, 2018 | 14.19 | 14.24 | 14.14 | 14.20 | 9,973 | +0.09(+0.66%) |
Apr 18, 2018 | 13.98 | 14.11 | 13.97 | 14.11 | 7,204 | +0.21(+1.53%) |
Apr 17, 2018 | 13.94 | 13.99 | 13.89 | 13.89 | 17,468 | -0.06(-0.40%) |
Apr 16, 2018 | 13.99 | 13.99 | 13.92 | 13.95 | 5,685 | +0.03(+0.20%) |
Apr 13, 2018 | 14.02 | 14.02 | 13.92 | 13.92 | 2,184 | -0.03(-0.20%) |
Apr 12, 2018 | 13.93 | 13.95 | 13.90 | 13.95 | 16,601 | +0.14(+1.01%) |
Apr 11, 2018 | 13.84 | 13.84 | 13.80 | 13.81 | 509 | -0.06(-0.40%) |
Apr 10, 2018 | 13.86 | 13.86 | 13.86 | 13.86 | 407 | +0.06(+0.47%) |
Apr 09, 2018 | 13.87 | 13.87 | 13.80 | 13.80 | 4,058 | +0.04(+0.27%) |
Apr 06, 2018 | 13.87 | 13.91 | 13.74 | 13.76 | 12,083 | -0.19(-1.39%) |
Apr 05, 2018 | 13.90 | 13.96 | 13.90 | 13.96 | 9,772 | +0.20(+1.48%) |
Apr 04, 2018 | 13.76 | 13.81 | 13.74 | 13.75 | 2,578 | -0.04(-0.31%) |
Apr 03, 2018 | 13.77 | 13.80 | 13.74 | 13.80 | 3,558 | +0.10(+0.72%) |
Apr 02, 2018 | 13.68 | 13.73 | 13.60 | 13.70 | 10,442 | -0.02(-0.13%) |
Mar 29, 2018 | 13.72 | 13.72 | 13.72 | 0 | -0.09(-0.67%) | |
Mar 28, 2018 | 13.79 | 13.84 | 13.74 | 13.81 | 9,381 | -0.01(-0.10%) |
Mar 27, 2018 | 13.96 | 13.97 | 13.82 | 13.82 | 7,818 | -0.20(-1.42%) |
Mar 26, 2018 | 13.98 | 14.02 | 13.97 | 14.02 | 2,650 | +0.07(+0.47%) |
Mar 23, 2018 | 13.96 | 13.99 | 13.96 | 13.96 | 3,825 | -0.04(-0.27%) |
Mar 22, 2018 | 14.09 | 14.09 | 13.79 | 13.99 | 47,245 | -0.26(-1.82%) |
Mar 21, 2018 | 14.23 | 14.30 | 14.23 | 14.25 | 13,264 | +0.04(+0.26%) |
Mar 20, 2018 | 14.14 | 14.22 | 14.14 | 14.22 | 2,262 | +0.16(+1.12%) |
Mar 19, 2018 | 14.12 | 14.16 | 14.03 | 14.06 | 12,651 | -0.06(-0.46%) |
Mar 16, 2018 | 14.06 | 14.15 | 14.04 | 14.12 | 16,826 | +0.08(+0.56%) |
Mar 15, 2018 | 13.99 | 14.05 | 13.99 | 14.05 | 5,996 | +0.01(+0.05%) |
Mar 14, 2018 | 14.03 | 14.08 | 13.94 | 14.04 | 7,874 | -0.14(-1.00%) |
Mar 13, 2018 | 14.12 | 14.20 | 14.11 | 14.18 | 3,974 | +0.03(+0.19%) |
Mar 12, 2018 | 14.28 | 14.28 | 14.15 | 14.15 | 1,967 | -0.06(-0.45%) |
Mar 09, 2018 | 14.25 | 14.34 | 14.22 | 14.22 | 3,797 | +0.04(+0.26%) |
Mar 08, 2018 | 14.25 | 14.25 | 14.13 | 14.18 | 5,217 | -0.09(-0.64%) |
Mar 07, 2018 | 14.27 | 14.27 | 3,948 | +0.06(+0.45%) | ||
Mar 06, 2018 | 14.22 | 14.23 | 14.21 | 14.21 | 1,321 | -0.01(-0.06%) |
Mar 05, 2018 | 14.15 | 14.29 | 14.15 | 14.22 | 9,023 | +0.08(+0.59%) |
Mar 02, 2018 | 14.11 | 14.32 | 14.11 | 14.13 | 7,263 | +0.16(+1.16%) |