Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.35 | 14.38 | 14.35 | 14.37 | 2,083 | +0.11(+0.77%) |
May 30, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 543 | -0.33(-2.26%) |
May 29, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 297 | +0.18(+1.25%) |
May 25, 2018 | 14.41 | 14.41 | 14.41 | 0 | +0.37(+2.63%) | |
May 24, 2018 | 14.08 | 14.14 | 14.04 | 14.04 | 3,612 | -0.26(-1.82%) |
May 23, 2018 | 14.44 | 14.44 | 14.30 | 14.30 | 263 | -0.35(-2.39%) |
May 22, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 158 | +0.25(+1.73%) |
May 21, 2018 | 14.65 | 14.65 | 14.40 | 14.40 | 25,182 | -0.23(-1.57%) |
May 18, 2018 | 14.68 | 14.68 | 14.59 | 14.63 | 2,110 | +0.03(+0.21%) |
May 17, 2018 | 14.54 | 14.60 | 14.54 | 14.60 | 1,401 | +0.14(+0.97%) |
May 16, 2018 | 14.46 | 14.46 | 14.46 | 14.46 | 201 | -0.04(-0.28%) |
May 15, 2018 | 14.36 | 14.53 | 14.36 | 14.50 | 5,845 | +0.78(+5.67%) |
May 11, 2018 | 13.72 | 13.72 | 13.72 | 70 | +0.05(+0.37%) | |
May 10, 2018 | 13.84 | 13.89 | 13.64 | 13.67 | 1,846 | -0.35(-2.49%) |
May 09, 2018 | 14.10 | 14.10 | 13.91 | 14.02 | 3,485 | +0.02(+0.14%) |
May 08, 2018 | 14.26 | 14.43 | 14.00 | 14.00 | 7,079 | +0.00(+0.00%) |
May 07, 2018 | 14.13 | 14.13 | 14.00 | 14.00 | 1,179 | -0.04(-0.28%) |
May 04, 2018 | 14.01 | 14.04 | 14.01 | 14.04 | 1,246 | +0.04(+0.29%) |
May 03, 2018 | 14.05 | 14.12 | 14.00 | 14.00 | 1,602 | -0.40(-2.78%) |
May 02, 2018 | 14.32 | 14.40 | 13.98 | 14.40 | 2,140 | -0.07(-0.48%) |
May 01, 2018 | 14.69 | 14.70 | 14.43 | 14.47 | 1,924 | +0.21(+1.47%) |
Apr 30, 2018 | 14.32 | 14.40 | 14.26 | 14.26 | 1,171 | +0.32(+2.29%) |
Apr 27, 2018 | 14.03 | 14.03 | 13.94 | 13.94 | 373 | -0.10(-0.71%) |
Apr 26, 2018 | 14.11 | 14.11 | 14.04 | 14.04 | 258 | -0.17(-1.20%) |
Apr 25, 2018 | 14.21 | 14.21 | 14.21 | 14.21 | 649 | +0.23(+1.64%) |
Apr 24, 2018 | 14.09 | 14.09 | 13.98 | 13.98 | 739 | -0.34(-2.37%) |
Apr 23, 2018 | 14.29 | 14.32 | 14.15 | 14.32 | 2,899 | +0.35(+2.50%) |
Apr 20, 2018 | 13.93 | 14.08 | 13.93 | 13.97 | 1,180 | +0.32(+2.34%) |
Apr 18, 2018 | 13.65 | 13.65 | 13.65 | 114 | -0.03(-0.22%) | |
Apr 17, 2018 | 14.01 | 14.01 | 13.63 | 13.68 | 1,945 | -0.20(-1.44%) |
Apr 16, 2018 | 13.77 | 14.00 | 13.77 | 13.88 | 3,918 | +0.20(+1.46%) |
Apr 13, 2018 | 14.08 | 14.08 | 13.64 | 13.68 | 2,133 | -0.60(-4.20%) |
Apr 12, 2018 | 14.22 | 14.28 | 14.21 | 14.28 | 1,814 | +0.35(+2.51%) |
Apr 11, 2018 | 14.36 | 14.36 | 13.55 | 13.93 | 11,824 | -0.61(-4.19%) |
Apr 10, 2018 | 14.80 | 14.80 | 14.46 | 14.54 | 1,805 | -0.55(-3.64%) |
Apr 09, 2018 | 15.12 | 15.12 | 15.09 | 15.09 | 410 | +0.30(+2.02%) |
Apr 06, 2018 | 14.77 | 14.77 | 14.74 | 14.79 | 1,155 | -0.28(-1.86%) |
Apr 05, 2018 | 15.29 | 15.29 | 15.03 | 15.07 | 1,988 | -0.02(-0.13%) |
Apr 04, 2018 | 14.85 | 15.10 | 14.85 | 15.09 | 1,123 | +0.45(+3.07%) |
Apr 02, 2018 | 14.64 | 14.64 | 14.64 | 6 | -0.32(-2.14%) | |
Mar 29, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.48(-3.10%) | |
Mar 28, 2018 | 15.19 | 15.46 | 15.19 | 15.44 | 429 | +0.49(+3.27%) |
Mar 27, 2018 | 14.83 | 14.95 | 14.83 | 14.95 | 163,086 | +0.61(+4.25%) |
Mar 26, 2018 | 14.54 | 14.54 | 14.33 | 14.34 | 2,673 | -0.45(-3.04%) |
Mar 23, 2018 | 14.98 | 14.98 | 14.57 | 14.79 | 3,372 | -0.75(-4.82%) |
Mar 22, 2018 | 15.35 | 15.54 | 15.34 | 15.54 | 3,068 | +0.37(+2.44%) |
Mar 21, 2018 | 15.67 | 15.84 | 14.96 | 15.17 | 4,525 | -0.90(-5.60%) |
Mar 20, 2018 | 16.12 | 16.26 | 16.05 | 16.07 | 2,955 | -0.03(-0.19%) |
Mar 19, 2018 | 16.00 | 16.13 | 15.97 | 16.10 | 2,873 | +0.31(+1.96%) |
Mar 16, 2018 | 15.97 | 16.09 | 15.79 | 15.79 | 7,897 | -0.06(-0.38%) |
Mar 15, 2018 | 15.69 | 15.86 | 15.65 | 15.85 | 2,578 | +0.40(+2.59%) |
Mar 14, 2018 | 15.52 | 15.56 | 15.45 | 15.45 | 3,290 | -0.06(-0.38%) |
Mar 13, 2018 | 15.42 | 15.54 | 15.39 | 15.51 | 2,115 | -0.27(-1.72%) |
Mar 12, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 213 | +0.16(+1.02%) |
Mar 09, 2018 | 15.76 | 15.82 | 15.50 | 15.62 | 2,726 | +0.02(+0.13%) |
Mar 08, 2018 | 15.74 | 15.74 | 15.54 | 15.60 | 1,175 | -0.08(-0.51%) |
Mar 07, 2018 | 15.68 | 15.19 | 15.68 | 4,232 | +0.62(+4.11%) | |
Mar 06, 2018 | 15.28 | 15.28 | 14.81 | 15.06 | 7,120 | -0.57(-3.64%) |
Mar 05, 2018 | 16.18 | 16.18 | 15.63 | 15.63 | 20,915 | -0.03(-0.19%) |
Mar 02, 2018 | 15.52 | 15.68 | 15.39 | 15.66 | 8,401 | -0.10(-0.64%) |