Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.88 | 13.88 | 13.83 | 13.83 | 1,639,692 | -0.04(-0.31%) |
May 30, 2018 | 13.88 | 13.90 | 13.86 | 13.87 | 1,483,061 | -0.04(-0.26%) |
May 29, 2018 | 13.94 | 13.95 | 13.88 | 13.91 | 1,289,935 | -0.04(-0.31%) |
May 25, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.02(-0.16%) | |
May 24, 2018 | 13.92 | 13.97 | 13.91 | 13.97 | 616,740 | +0.03(+0.21%) |
May 23, 2018 | 13.95 | 13.95 | 13.92 | 13.94 | 960,315 | -0.01(-0.05%) |
May 22, 2018 | 13.99 | 14.00 | 13.92 | 13.95 | 1,031,794 | -0.01(-0.09%) |
May 21, 2018 | 13.96 | 13.98 | 13.94 | 13.96 | 841,238 | -0.01(-0.05%) |
May 18, 2018 | 13.96 | 13.98 | 13.93 | 13.97 | 1,091,995 | +0.00(+0.00%) |
May 17, 2018 | 13.96 | 13.97 | 13.93 | 13.97 | 1,122,452 | +0.00(+0.00%) |
May 16, 2018 | 13.98 | 13.99 | 13.95 | 13.97 | 878,472 | -0.03(-0.21%) |
May 15, 2018 | 13.97 | 14.00 | 13.95 | 14.00 | 1,128,271 | +0.00(+0.00%) |
May 14, 2018 | 13.98 | 14.00 | 13.96 | 14.00 | 632,569 | +0.01(+0.10%) |
May 11, 2018 | 13.93 | 13.98 | 13.93 | 13.98 | 674,917 | +0.05(+0.36%) |
May 10, 2018 | 13.96 | 13.97 | 13.85 | 13.93 | 928,933 | -0.02(-0.16%) |
May 09, 2018 | 13.96 | 13.96 | 13.93 | 13.96 | 764,840 | +0.00(+0.00%) |
May 08, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 1,450,287 | -0.03(-0.21%) |
May 07, 2018 | 13.97 | 13.98 | 13.96 | 13.98 | 792,676 | +0.01(+0.05%) |
May 04, 2018 | 13.97 | 13.99 | 13.96 | 13.98 | 1,119,122 | -0.01(-0.05%) |
May 03, 2018 | 13.99 | 14.01 | 13.97 | 13.98 | 653,987 | +0.00(+0.00%) |
May 02, 2018 | 13.99 | 14.03 | 13.97 | 13.98 | 892,446 | -0.02(-0.15%) |
May 01, 2018 | 14.01 | 14.01 | 13.97 | 14.01 | 760,534 | -0.01(-0.05%) |
Apr 30, 2018 | 14.01 | 14.03 | 13.98 | 14.01 | 672,357 | +0.00(+0.00%) |
Apr 27, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 791,530 | -0.01(-0.10%) |
Apr 26, 2018 | 13.96 | 14.03 | 13.96 | 14.03 | 1,009,454 | +0.02(+0.15%) |
Apr 25, 2018 | 14.03 | 14.06 | 13.97 | 14.01 | 1,107,187 | -0.03(-0.21%) |
Apr 24, 2018 | 14.07 | 14.07 | 14.00 | 14.03 | 1,659,993 | -0.04(-0.31%) |
Apr 23, 2018 | 14.06 | 14.08 | 14.03 | 14.08 | 846,331 | +0.01(+0.10%) |
Apr 20, 2018 | 14.09 | 14.09 | 14.05 | 14.06 | 805,666 | -0.02(-0.15%) |
Apr 19, 2018 | 14.06 | 14.08 | 14.06 | 14.08 | 875,967 | +0.02(+0.15%) |
Apr 18, 2018 | 14.08 | 14.19 | 14.06 | 14.06 | 1,479,320 | -0.01(-0.10%) |
Apr 17, 2018 | 14.07 | 14.08 | 14.03 | 14.08 | 1,323,347 | +0.03(+0.20%) |
Apr 16, 2018 | 14.07 | 14.08 | 14.03 | 14.05 | 1,617,109 | -0.01(-0.10%) |
Apr 13, 2018 | 14.05 | 14.08 | 14.05 | 14.06 | 988,094 | +0.01(+0.10%) |
Apr 12, 2018 | 14.08 | 14.09 | 14.04 | 14.05 | 916,623 | -0.02(-0.15%) |
Apr 11, 2018 | 14.03 | 14.07 | 14.03 | 14.07 | 1,125,053 | +0.01(+0.05%) |
Apr 10, 2018 | 14.06 | 14.21 | 14.04 | 14.06 | 1,079,423 | +0.01(+0.10%) |
Apr 09, 2018 | 14.03 | 14.06 | 14.03 | 14.05 | 1,100,233 | +0.02(+0.15%) |
Apr 06, 2018 | 14.01 | 14.03 | 14.00 | 14.03 | 932,314 | +0.01(+0.10%) |
Apr 05, 2018 | 14.02 | 14.03 | 13.98 | 14.01 | 883,753 | +0.01(+0.05%) |
Apr 04, 2018 | 14.00 | 14.02 | 13.98 | 14.00 | 1,045,360 | -0.01(-0.05%) |
Apr 03, 2018 | 14.02 | 14.02 | 13.98 | 14.01 | 840,935 | +0.01(+0.05%) |
Apr 02, 2018 | 14.01 | 14.03 | 13.97 | 14.00 | 2,049,404 | +0.02(+0.15%) |
Mar 29, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 14.00 | 14.01 | 13.96 | 14.00 | 1,447,727 | +0.01(+0.10%) |
Mar 27, 2018 | 14.00 | 14.01 | 13.98 | 13.98 | 1,595,851 | -0.01(-0.05%) |
Mar 26, 2018 | 14.03 | 14.04 | 13.98 | 13.99 | 849,591 | -0.01(-0.10%) |
Mar 23, 2018 | 14.04 | 14.04 | 14.00 | 14.00 | 1,025,940 | -0.01(-0.10%) |
Mar 22, 2018 | 14.05 | 14.05 | 14.00 | 14.02 | 1,048,423 | -0.02(-0.16%) |
Mar 21, 2018 | 14.05 | 14.05 | 14.03 | 14.04 | 774,971 | +0.00(+0.00%) |
Mar 20, 2018 | 14.06 | 14.06 | 14.03 | 14.04 | 927,315 | -0.02(-0.15%) |
Mar 19, 2018 | 14.10 | 14.11 | 14.04 | 14.06 | 2,265,548 | -0.03(-0.20%) |
Mar 16, 2018 | 14.10 | 14.11 | 14.08 | 14.09 | 1,140,912 | -0.03(-0.20%) |
Mar 15, 2018 | 14.13 | 14.13 | 14.08 | 14.12 | 1,700,307 | -0.01(-0.05%) |
Mar 14, 2018 | 14.13 | 14.13 | 14.11 | 14.13 | 1,933,097 | +0.00(+0.00%) |
Mar 13, 2018 | 14.16 | 14.16 | 14.13 | 14.13 | 2,611,809 | -0.02(-0.15%) |
Mar 12, 2018 | 14.14 | 14.16 | 14.13 | 14.15 | 2,705,602 | +0.01(+0.05%) |
Mar 09, 2018 | 14.14 | 14.16 | 14.13 | 14.14 | 1,499,507 | +0.01(+0.10%) |
Mar 08, 2018 | 14.15 | 14.15 | 14.12 | 14.13 | 1,215,962 | +0.00(+0.00%) |
Mar 07, 2018 | 14.13 | 14.13 | 1,076,079 | +0.01(+0.10%) | ||
Mar 06, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,631,952 | +0.01(+0.10%) |
Mar 05, 2018 | 14.09 | 14.10 | 14.07 | 14.10 | 1,145,641 | +0.01(+0.05%) |
Mar 02, 2018 | 14.08 | 14.10 | 14.06 | 14.09 | 1,644,471 | +0.01(+0.05%) |