Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.11 | 14.11 | 14.07 | 14.07 | 22,888 | -0.02(-0.15%) |
May 30, 2018 | 14.05 | 14.10 | 14.04 | 14.09 | 29,749 | +0.06(+0.41%) |
May 29, 2018 | 14.09 | 14.11 | 14.01 | 14.03 | 42,907 | -0.09(-0.66%) |
May 25, 2018 | 14.13 | 14.13 | 14.13 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 14.11 | 14.20 | 14.11 | 14.13 | 51,557 | +0.02(+0.15%) |
May 23, 2018 | 14.09 | 14.14 | 14.06 | 14.11 | 40,303 | +0.05(+0.36%) |
May 22, 2018 | 14.14 | 14.14 | 14.06 | 14.06 | 30,960 | +0.06(+0.46%) |
May 21, 2018 | 14.02 | 14.03 | 13.95 | 14.00 | 84,374 | +0.09(+0.62%) |
May 18, 2018 | 13.88 | 13.95 | 13.88 | 13.91 | 20,720 | +0.07(+0.52%) |
May 17, 2018 | 13.89 | 13.90 | 13.84 | 13.84 | 23,528 | +0.01(+0.05%) |
May 16, 2018 | 13.83 | 13.85 | 13.81 | 13.83 | 35,604 | +0.01(+0.05%) |
May 15, 2018 | 13.88 | 13.88 | 13.80 | 13.83 | 17,784 | -0.08(-0.56%) |
May 14, 2018 | 13.91 | 13.96 | 13.91 | 13.91 | 127,923 | -0.05(-0.36%) |
May 11, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 53,699 | -0.05(-0.33%) |
May 10, 2018 | 13.96 | 14.01 | 13.93 | 14.00 | 36,502 | +0.07(+0.54%) |
May 09, 2018 | 13.93 | 13.96 | 13.91 | 13.93 | 19,418 | -0.03(-0.20%) |
May 08, 2018 | 13.97 | 13.97 | 13.87 | 13.96 | 17,144 | +0.02(+0.15%) |
May 07, 2018 | 13.99 | 13.99 | 13.91 | 13.93 | 77,037 | -0.01(-0.10%) |
May 04, 2018 | 13.96 | 13.97 | 13.91 | 13.95 | 28,248 | -0.05(-0.36%) |
May 03, 2018 | 13.93 | 14.01 | 13.91 | 14.00 | 45,230 | +0.11(+0.77%) |
May 02, 2018 | 13.91 | 13.95 | 13.89 | 13.89 | 72,897 | -0.03(-0.21%) |
May 01, 2018 | 13.87 | 13.94 | 13.87 | 13.92 | 411,243 | +0.04(+0.26%) |
Apr 30, 2018 | 13.87 | 13.92 | 13.86 | 13.88 | 76,376 | -0.05(-0.36%) |
Apr 27, 2018 | 13.86 | 13.94 | 13.84 | 13.93 | 19,437 | +0.04(+0.26%) |
Apr 26, 2018 | 13.93 | 13.93 | 13.86 | 13.90 | 52,908 | -0.01(-0.05%) |
Apr 25, 2018 | 13.84 | 13.91 | 13.82 | 13.91 | 38,865 | +0.03(+0.21%) |
Apr 24, 2018 | 13.84 | 13.92 | 13.84 | 13.88 | 45,165 | +0.01(+0.05%) |
Apr 23, 2018 | 13.89 | 13.89 | 13.85 | 13.87 | 22,723 | -0.05(-0.36%) |
Apr 20, 2018 | 13.92 | 13.94 | 13.90 | 13.92 | 85,110 | -0.06(-0.46%) |
Apr 19, 2018 | 14.08 | 14.08 | 13.95 | 13.98 | 101,158 | -0.04(-0.31%) |
Apr 18, 2018 | 13.99 | 14.03 | 13.98 | 14.03 | 26,096 | +0.19(+1.39%) |
Apr 17, 2018 | 13.88 | 13.88 | 13.83 | 13.84 | 33,137 | -0.02(-0.15%) |
Apr 16, 2018 | 13.94 | 13.95 | 13.86 | 13.86 | 76,430 | -0.04(-0.26%) |
Apr 13, 2018 | 13.92 | 13.94 | 13.89 | 13.89 | 15,560 | +0.00(+0.02%) |
Apr 12, 2018 | 13.81 | 13.91 | 13.81 | 13.89 | 38,815 | -0.02(-0.12%) |
Apr 11, 2018 | 13.86 | 13.97 | 13.86 | 13.91 | 32,779 | +0.04(+0.26%) |
Apr 10, 2018 | 13.81 | 13.88 | 13.81 | 13.87 | 68,210 | +0.02(+0.15%) |
Apr 09, 2018 | 13.71 | 13.85 | 13.71 | 13.85 | 189,755 | +0.21(+1.57%) |
Apr 06, 2018 | 13.71 | 14.00 | 13.63 | 13.63 | 53,824 | -0.09(-0.62%) |
Apr 05, 2018 | 13.61 | 13.72 | 13.61 | 13.72 | 87,509 | +0.14(+1.00%) |
Apr 04, 2018 | 13.51 | 13.60 | 13.48 | 13.58 | 72,540 | -0.08(-0.59%) |
Apr 03, 2018 | 13.70 | 13.71 | 13.65 | 13.66 | 34,702 | -0.03(-0.25%) |
Apr 02, 2018 | 13.80 | 13.81 | 13.68 | 13.70 | 32,209 | -0.04(-0.31%) |
Mar 29, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.06(+0.42%) | |
Mar 28, 2018 | 13.68 | 13.70 | 13.66 | 13.68 | 40,537 | -0.06(-0.47%) |
Mar 27, 2018 | 13.78 | 13.78 | 13.75 | 13.75 | 15,592 | -0.05(-0.39%) |
Mar 26, 2018 | 13.81 | 13.85 | 13.79 | 13.80 | 36,481 | +0.00(+0.03%) |
Mar 23, 2018 | 13.76 | 13.81 | 13.71 | 13.80 | 46,207 | +0.04(+0.26%) |
Mar 22, 2018 | 13.81 | 13.81 | 13.76 | 13.76 | 42,220 | -0.11(-0.82%) |
Mar 21, 2018 | 13.82 | 13.88 | 13.77 | 13.88 | 102,627 | +0.17(+1.25%) |
Mar 20, 2018 | 13.75 | 13.77 | 13.71 | 13.71 | 48,863 | -0.01(-0.10%) |
Mar 19, 2018 | 13.81 | 13.81 | 13.72 | 13.72 | 61,517 | -0.11(-0.83%) |
Mar 16, 2018 | 13.86 | 13.86 | 13.81 | 13.83 | 45,368 | -0.04(-0.26%) |
Mar 15, 2018 | 13.92 | 13.92 | 13.87 | 13.87 | 34,707 | -0.08(-0.56%) |
Mar 14, 2018 | 13.96 | 13.98 | 13.92 | 13.95 | 33,636 | -0.01(-0.05%) |
Mar 13, 2018 | 13.98 | 14.01 | 13.93 | 13.96 | 32,874 | +0.00(+0.00%) |
Mar 12, 2018 | 13.94 | 13.96 | 13.88 | 13.96 | 46,227 | +0.01(+0.05%) |
Mar 09, 2018 | 13.94 | 13.96 | 13.91 | 13.95 | 31,961 | -0.01(-0.05%) |
Mar 08, 2018 | 13.96 | 13.98 | 13.89 | 13.96 | 41,501 | +0.02(+0.15%) |
Mar 07, 2018 | 14.06 | 13.93 | 13.93 | 45,767 | -0.16(-1.17%) | |
Mar 06, 2018 | 14.08 | 14.13 | 14.08 | 14.10 | 83,244 | +0.04(+0.25%) |
Mar 05, 2018 | 13.96 | 14.07 | 13.95 | 14.06 | 142,944 | +0.13(+0.92%) |
Mar 02, 2018 | 13.97 | 13.97 | 13.91 | 13.93 | 103,200 | -0.06(-0.41%) |