Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.32 | 13.32 | 13.21 | 13.31 | 16,773 | +0.01(+0.07%) |
May 30, 2018 | 13.30 | 13.36 | 13.30 | 13.30 | 18,633 | +0.05(+0.35%) |
May 29, 2018 | 13.33 | 13.33 | 13.21 | 13.26 | 3,246 | -0.03(-0.21%) |
May 25, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.02(-0.17%) | |
May 24, 2018 | 13.31 | 13.32 | 13.31 | 13.31 | 3,564 | -0.01(-0.11%) |
May 23, 2018 | 13.32 | 13.32 | 13.31 | 13.32 | 1,451 | +0.01(+0.07%) |
May 22, 2018 | 13.32 | 13.32 | 13.29 | 13.31 | 17,234 | +0.01(+0.07%) |
May 21, 2018 | 13.28 | 13.30 | 13.28 | 13.30 | 4,691 | +0.00(+0.00%) |
May 18, 2018 | 13.29 | 13.31 | 13.26 | 13.30 | 17,501 | +0.02(+0.14%) |
May 16, 2018 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 13.29 | 13.30 | 13.29 | 13.29 | 4,890 | -0.04(-0.28%) |
May 14, 2018 | 13.32 | 13.32 | 13.32 | 13.32 | 3,303 | +0.01(+0.08%) |
May 11, 2018 | 13.29 | 13.31 | 13.29 | 13.31 | 1,075 | +0.01(+0.04%) |
May 10, 2018 | 13.31 | 13.31 | 13.31 | 13.31 | 1,273 | -0.02(-0.14%) |
May 09, 2018 | 13.33 | 13.33 | 13.33 | 13.33 | 219 | +0.07(+0.55%) |
May 08, 2018 | 13.28 | 13.33 | 13.23 | 13.25 | 7,979 | -0.01(-0.07%) |
May 07, 2018 | 13.48 | 13.48 | 13.26 | 13.26 | 18,341 | -0.07(-0.49%) |
May 04, 2018 | 13.52 | 13.52 | 13.33 | 13.33 | 3,502 | -0.16(-1.17%) |
May 03, 2018 | 13.34 | 13.48 | 13.21 | 13.48 | 33,635 | +0.17(+1.26%) |
May 02, 2018 | 13.34 | 13.34 | 13.32 | 13.32 | 1,046 | -0.02(-0.14%) |
May 01, 2018 | 13.29 | 13.34 | 13.27 | 13.34 | 5,989 | +0.11(+0.84%) |
Apr 30, 2018 | 13.30 | 13.30 | 13.22 | 13.22 | 3,689 | -0.11(-0.81%) |
Apr 27, 2018 | 13.29 | 13.33 | 13.29 | 13.33 | 3,742 | +0.04(+0.33%) |
Apr 26, 2018 | 13.30 | 13.30 | 13.29 | 13.29 | 3,301 | -0.03(-0.21%) |
Apr 24, 2018 | 13.32 | 13.32 | 13.32 | 0 | +0.02(+0.14%) | |
Apr 23, 2018 | 13.29 | 13.30 | 13.29 | 13.30 | 1,290 | +0.00(+0.00%) |
Apr 20, 2018 | 13.28 | 13.31 | 13.26 | 13.30 | 5,404 | +0.01(+0.07%) |
Apr 19, 2018 | 13.24 | 13.29 | 13.24 | 13.29 | 8,079 | +0.02(+0.14%) |
Apr 18, 2018 | 13.28 | 13.28 | 13.21 | 13.27 | 13,824 | -0.03(-0.19%) |
Apr 17, 2018 | 13.27 | 13.32 | 13.25 | 13.30 | 23,543 | +0.01(+0.05%) |
Apr 16, 2018 | 13.23 | 13.29 | 13.23 | 13.29 | 9,928 | +0.04(+0.32%) |
Apr 12, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.03(+0.21%) | |
Apr 11, 2018 | 13.26 | 13.26 | 13.22 | 13.22 | 2,096 | -0.04(-0.28%) |
Apr 10, 2018 | 13.25 | 13.26 | 13.25 | 13.26 | 7,137 | +0.01(+0.07%) |
Apr 09, 2018 | 13.25 | 13.26 | 13.24 | 13.25 | 14,394 | +0.00(+0.00%) |
Apr 06, 2018 | 13.30 | 13.34 | 12.49 | 13.25 | 18,378 | -0.03(-0.21%) |
Apr 05, 2018 | 13.27 | 13.29 | 13.24 | 13.27 | 4,772 | +0.05(+0.35%) |
Apr 04, 2018 | 13.27 | 13.27 | 13.22 | 13.23 | 5,851 | -0.00(-0.03%) |
Apr 03, 2018 | 13.23 | 13.24 | 13.23 | 13.23 | 10,276 | +0.00(+0.03%) |
Apr 02, 2018 | 13.22 | 13.23 | 13.18 | 13.23 | 6,466 | +0.02(+0.14%) |
Mar 29, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 13.16 | 13.20 | 13.16 | 13.20 | 20,044 | +0.00(+0.00%) |
Mar 27, 2018 | 13.16 | 13.22 | 13.16 | 13.20 | 14,620 | -0.04(-0.28%) |
Mar 26, 2018 | 13.13 | 13.24 | 13.13 | 13.24 | 18,929 | +0.05(+0.35%) |
Mar 23, 2018 | 13.18 | 13.19 | 13.18 | 13.19 | 1,316 | +0.01(+0.07%) |
Mar 22, 2018 | 13.13 | 13.20 | 13.13 | 13.18 | 7,678 | -0.04(-0.30%) |
Mar 21, 2018 | 13.20 | 13.22 | 13.20 | 13.22 | 2,920 | +0.03(+0.23%) |
Mar 20, 2018 | 13.29 | 13.31 | 13.19 | 13.19 | 28,899 | -0.09(-0.64%) |
Mar 19, 2018 | 13.26 | 13.28 | 13.25 | 13.28 | 4,192 | +0.01(+0.07%) |
Mar 16, 2018 | 13.27 | 13.27 | 13.27 | 13.27 | 322 | +0.01(+0.05%) |
Mar 15, 2018 | 13.29 | 13.29 | 13.26 | 13.26 | 2,372 | -0.01(-0.11%) |
Mar 14, 2018 | 13.29 | 13.29 | 13.27 | 13.27 | 729 | +0.01(+0.04%) |
Mar 13, 2018 | 13.23 | 13.28 | 13.23 | 13.27 | 14,386 | +0.03(+0.21%) |
Mar 12, 2018 | 13.22 | 13.24 | 13.22 | 13.24 | 19,707 | +0.00(+0.00%) |
Mar 08, 2018 | 13.24 | 13.24 | 13.24 | 1 | +0.00(+0.00%) | |
Mar 07, 2018 | 13.24 | 4,916 | -0.03(-0.21%) | |||
Mar 06, 2018 | 13.31 | 13.31 | 13.25 | 13.27 | 1,754 | +0.02(+0.14%) |
Mar 05, 2018 | 13.31 | 13.31 | 13.23 | 13.25 | 4,308 | -0.01(-0.07%) |
Mar 02, 2018 | 13.32 | 13.32 | 13.25 | 13.26 | 25,300 | -0.01(-0.07%) |