Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 15, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.03(+0.22%) | |
Jun 14, 2018 | 13.49 | 13.49 | 13.48 | 13.48 | 1,025,433 | +0.00(+0.00%) |
Jun 13, 2018 | 13.48 | 13.49 | 13.48 | 13.48 | 898,630 | +0.00(+0.00%) |
Jun 12, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 1,383,258 | +0.01(+0.07%) |
Jun 11, 2018 | 13.51 | 13.51 | 13.47 | 13.47 | 2,004,976 | -0.01(-0.07%) |
Jun 08, 2018 | 13.53 | 13.57 | 13.47 | 13.48 | 1,609,876 | -0.05(-0.37%) |
Jun 07, 2018 | 13.55 | 13.57 | 13.52 | 13.53 | 788,470 | -0.02(-0.15%) |
Jun 06, 2018 | 13.54 | 13.57 | 13.51 | 13.55 | 914,107 | +0.03(+0.22%) |
Jun 05, 2018 | 13.59 | 13.59 | 13.51 | 13.52 | 1,131,560 | -0.06(-0.44%) |
Jun 04, 2018 | 13.62 | 13.66 | 13.54 | 13.58 | 905,467 | +0.00(+0.00%) |
Jun 01, 2018 | 13.62 | 13.72 | 13.56 | 13.58 | 1,266,685 | -0.03(-0.22%) |
May 31, 2018 | 13.56 | 13.71 | 13.53 | 13.61 | 2,038,461 | +0.02(+0.15%) |
May 30, 2018 | 13.54 | 13.71 | 13.47 | 13.59 | 1,655,187 | +0.05(+0.37%) |
May 29, 2018 | 13.52 | 13.58 | 13.52 | 13.54 | 805,351 | -0.01(-0.07%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) | |
May 24, 2018 | 13.47 | 13.50 | 13.47 | 13.50 | 636,311 | +0.03(+0.22%) |
May 23, 2018 | 13.48 | 13.49 | 13.46 | 13.47 | 585,648 | +0.00(+0.00%) |
May 22, 2018 | 13.49 | 13.53 | 13.46 | 13.47 | 1,062,451 | -0.02(-0.15%) |
May 21, 2018 | 13.48 | 13.54 | 13.46 | 13.49 | 981,936 | +0.02(+0.15%) |
May 18, 2018 | 13.45 | 13.49 | 13.44 | 13.47 | 547,262 | +0.03(+0.22%) |
May 17, 2018 | 13.49 | 13.50 | 13.43 | 13.44 | 701,075 | -0.03(-0.19%) |
May 16, 2018 | 13.44 | 13.48 | 13.44 | 13.46 | 845,349 | +0.02(+0.15%) |
May 15, 2018 | 13.44 | 13.46 | 13.43 | 13.45 | 534,472 | +0.01(+0.07%) |
May 14, 2018 | 13.45 | 13.46 | 13.43 | 13.44 | 517,549 | -0.02(-0.15%) |
May 11, 2018 | 13.44 | 13.46 | 13.41 | 13.46 | 498,752 | +0.01(+0.07%) |
May 10, 2018 | 13.45 | 13.46 | 13.43 | 13.45 | 524,651 | +0.01(+0.07%) |
May 09, 2018 | 13.45 | 13.46 | 13.42 | 13.44 | 639,675 | -0.02(-0.15%) |
May 08, 2018 | 13.43 | 13.46 | 13.42 | 13.46 | 1,020,761 | +0.02(+0.15%) |
May 07, 2018 | 13.46 | 13.47 | 13.43 | 13.44 | 486,007 | -0.01(-0.07%) |
May 04, 2018 | 13.42 | 13.47 | 13.40 | 13.45 | 750,838 | +0.02(+0.15%) |
May 03, 2018 | 13.46 | 13.46 | 13.41 | 13.43 | 529,640 | -0.03(-0.22%) |
May 02, 2018 | 13.46 | 13.47 | 13.46 | 13.46 | 1,334,787 | -0.01(-0.07%) |
May 01, 2018 | 13.46 | 13.47 | 13.42 | 13.46 | 773,211 | +0.01(+0.07%) |
Apr 30, 2018 | 13.46 | 13.46 | 13.43 | 13.46 | 1,061,639 | -0.01(-0.07%) |
Apr 27, 2018 | 13.46 | 13.48 | 13.46 | 13.46 | 820,889 | +0.00(+0.00%) |
Apr 26, 2018 | 13.46 | 13.48 | 13.46 | 13.46 | 713,513 | +0.00(+0.00%) |
Apr 25, 2018 | 13.42 | 13.46 | 13.41 | 13.46 | 865,735 | +0.06(+0.44%) |
Apr 24, 2018 | 13.46 | 13.48 | 13.40 | 13.41 | 499,223 | -0.03(-0.22%) |
Apr 23, 2018 | 13.42 | 13.50 | 13.40 | 13.44 | 756,086 | +0.00(+0.00%) |
Apr 20, 2018 | 13.41 | 13.44 | 13.38 | 13.44 | 1,087,413 | +0.05(+0.37%) |
Apr 19, 2018 | 13.41 | 13.45 | 13.39 | 13.39 | 1,049,116 | -0.01(-0.07%) |
Apr 18, 2018 | 13.43 | 13.47 | 13.40 | 13.40 | 1,685,684 | -0.05(-0.37%) |
Apr 17, 2018 | 13.42 | 13.47 | 13.40 | 13.45 | 859,096 | +0.06(+0.44%) |
Apr 16, 2018 | 13.41 | 13.44 | 13.39 | 13.39 | 1,197,779 | +0.00(+0.00%) |
Apr 13, 2018 | 13.42 | 13.44 | 13.39 | 13.39 | 822,585 | +0.00(+0.00%) |
Apr 12, 2018 | 13.47 | 13.47 | 13.39 | 13.39 | 987,966 | -0.06(-0.44%) |
Apr 11, 2018 | 13.41 | 13.46 | 13.39 | 13.45 | 1,010,922 | +0.06(+0.44%) |
Apr 10, 2018 | 13.43 | 13.45 | 13.38 | 13.39 | 1,762,951 | +0.00(+0.00%) |
Apr 09, 2018 | 13.44 | 13.46 | 13.37 | 13.39 | 2,286,170 | -0.01(-0.07%) |
Apr 06, 2018 | 13.43 | 13.53 | 13.39 | 13.40 | 1,465,179 | -0.03(-0.22%) |
Apr 05, 2018 | 13.56 | 13.58 | 13.41 | 13.43 | 1,537,156 | -0.13(-0.95%) |
Apr 04, 2018 | 13.39 | 13.57 | 13.39 | 13.55 | 2,740,369 | +0.17(+1.26%) |
Apr 03, 2018 | 13.44 | 13.46 | 13.39 | 13.39 | 1,799,223 | +0.00(+0.00%) |