Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.74 | 14.74 | 14.62 | 14.62 | 193 | +0.12(+0.86%) |
May 30, 2018 | 14.50 | 14.75 | 14.50 | 14.50 | 1,226 | -0.25(-1.69%) |
May 29, 2018 | 14.50 | 14.75 | 14.50 | 14.75 | 94 | +0.25(+1.72%) |
May 25, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.25(-1.70%) | |
May 23, 2018 | 14.75 | 14.75 | 14.75 | 21 | +0.01(+0.04%) | |
May 22, 2018 | 14.50 | 14.74 | 14.50 | 14.74 | 400 | +0.16(+1.12%) |
May 21, 2018 | 15.25 | 15.25 | 14.50 | 14.58 | 482 | -0.15(-1.00%) |
May 18, 2018 | 14.50 | 14.73 | 14.50 | 14.73 | 1,043 | -0.02(-0.14%) |
May 17, 2018 | 14.75 | 14.75 | 14.50 | 14.75 | 337 | +0.00(+0.00%) |
May 16, 2018 | 15.00 | 15.24 | 14.75 | 14.75 | 180 | -0.08(-0.54%) |
May 15, 2018 | 15.50 | 15.50 | 14.83 | 14.83 | 1,730 | +0.33(+2.28%) |
May 14, 2018 | 14.40 | 14.75 | 14.28 | 14.50 | 1,176 | +0.00(+0.00%) |
May 11, 2018 | 14.50 | 14.53 | 14.50 | 14.50 | 551 | -0.47(-3.17%) |
May 10, 2018 | 15.75 | 15.75 | 14.53 | 14.97 | 487 | +0.22(+1.52%) |
May 09, 2018 | 16.00 | 16.00 | 14.75 | 14.75 | 481 | +0.00(+0.00%) |
May 08, 2018 | 16.00 | 16.00 | 14.25 | 14.75 | 912 | +0.25(+1.72%) |
May 07, 2018 | 16.25 | 16.25 | 14.25 | 14.50 | 10,008 | -1.25(-7.94%) |
May 04, 2018 | 14.28 | 15.75 | 14.25 | 15.75 | 12,323 | +1.50(+10.53%) |
May 03, 2018 | 14.75 | 14.75 | 14.25 | 14.25 | 437 | -0.50(-3.39%) |
May 01, 2018 | 14.75 | 14.75 | 14.75 | 11 | -0.13(-0.85%) | |
Apr 27, 2018 | 14.88 | 14.88 | 14.88 | 15 | +0.63(+4.40%) | |
Apr 25, 2018 | 14.25 | 14.25 | 14.25 | 25 | +0.00(+0.00%) | |
Apr 23, 2018 | 14.25 | 14.25 | 14.25 | 13 | -0.50(-3.39%) | |
Apr 20, 2018 | 15.25 | 15.25 | 14.54 | 14.75 | 164 | +0.47(+3.30%) |
Apr 19, 2018 | 14.25 | 14.56 | 14.25 | 14.28 | 662 | -0.23(-1.61%) |
Apr 17, 2018 | 14.51 | 14.51 | 14.51 | 32 | -0.51(-3.40%) | |
Apr 16, 2018 | 15.00 | 15.02 | 15.00 | 15.02 | 361 | +0.27(+1.84%) |
Apr 13, 2018 | 15.00 | 15.00 | 14.50 | 14.75 | 525 | -0.07(-0.49%) |
Apr 11, 2018 | 14.82 | 14.82 | 14.82 | 14 | -0.03(-0.21%) | |
Apr 10, 2018 | 15.00 | 15.00 | 14.86 | 14.86 | 155 | +0.11(+0.71%) |
Apr 09, 2018 | 14.75 | 15.12 | 14.75 | 14.75 | 1,168 | +0.19(+1.31%) |
Apr 06, 2018 | 14.75 | 14.75 | 14.62 | 14.56 | 230 | +0.06(+0.41%) |
Apr 05, 2018 | 14.50 | 14.51 | 14.50 | 14.50 | 386 | +0.00(+0.00%) |
Apr 04, 2018 | 14.51 | 14.61 | 14.50 | 14.50 | 538 | +0.25(+1.75%) |
Apr 03, 2018 | 14.75 | 15.00 | 14.25 | 14.25 | 147 | +0.00(+0.00%) |
Apr 02, 2018 | 15.00 | 15.00 | 14.25 | 14.25 | 557 | -0.75(-5.00%) |
Mar 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.75(+5.26%) | |
Mar 28, 2018 | 14.00 | 14.33 | 14.13 | 14.25 | 3,574 | +0.12(+0.86%) |
Mar 27, 2018 | 14.50 | 14.54 | 14.00 | 14.13 | 3,237 | -0.87(-5.81%) |
Mar 26, 2018 | 14.75 | 15.00 | 14.75 | 15.00 | 811 | -0.25(-1.64%) |
Mar 23, 2018 | 14.96 | 15.25 | 14.96 | 15.25 | 284 | +0.66(+4.56%) |
Mar 22, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 154 | -0.90(-5.84%) |
Mar 21, 2018 | 15.50 | 15.75 | 14.55 | 15.49 | 7,313 | -0.01(-0.06%) |
Mar 20, 2018 | 14.75 | 16.25 | 14.75 | 15.50 | 3,010 | +0.95(+6.53%) |
Mar 19, 2018 | 15.50 | 15.50 | 14.55 | 14.55 | 182 | -0.44(-2.97%) |
Mar 16, 2018 | 16.00 | 16.00 | 14.99 | 14.99 | 182 | +0.67(+4.67%) |
Mar 15, 2018 | 14.50 | 14.62 | 14.26 | 14.33 | 890 | -0.50(-3.40%) |
Mar 14, 2018 | 15.25 | 15.25 | 14.83 | 14.83 | 907 | -0.24(-1.63%) |
Mar 13, 2018 | 15.00 | 15.07 | 15.00 | 15.07 | 290 | +0.00(+0.00%) |
Mar 12, 2018 | 15.00 | 15.25 | 15.00 | 15.07 | 1,085 | +0.28(+1.91%) |
Mar 09, 2018 | 15.24 | 15.24 | 14.75 | 14.79 | 841 | -0.46(-3.00%) |
Mar 08, 2018 | 14.75 | 15.25 | 14.00 | 15.25 | 7,263 | +0.75(+5.17%) |
Mar 07, 2018 | 14.25 | 15.15 | 14.00 | 14.50 | 14,835 | +0.75(+5.45%) |
Mar 06, 2018 | 14.50 | 14.50 | 13.75 | 13.75 | 2,977 | -0.62(-4.35%) |
Mar 05, 2018 | 14.25 | 14.50 | 13.75 | 14.38 | 3,111 | +0.42(+2.99%) |
Mar 02, 2018 | 13.42 | 13.96 | 13.42 | 13.96 | 791 | +0.71(+5.34%) |