Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.97 | 13.97 | 13.84 | 13.90 | 26,967 | -0.09(-0.62%) |
May 30, 2018 | 13.78 | 13.99 | 13.78 | 13.99 | 3,754 | +0.07(+0.48%) |
May 29, 2018 | 13.96 | 13.98 | 13.92 | 13.92 | 35,277 | -0.17(-1.19%) |
May 25, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.05(+0.34%) | |
May 24, 2018 | 13.95 | 14.05 | 13.95 | 14.04 | 5,917 | +0.06(+0.44%) |
May 23, 2018 | 13.85 | 13.98 | 13.85 | 13.98 | 7,143 | -0.06(-0.44%) |
May 22, 2018 | 14.10 | 14.10 | 14.03 | 14.04 | 2,769 | -0.01(-0.10%) |
May 21, 2018 | 13.93 | 14.05 | 13.93 | 14.05 | 1,898 | +0.25(+1.81%) |
May 18, 2018 | 13.89 | 13.89 | 13.78 | 13.80 | 6,715 | -0.03(-0.19%) |
May 17, 2018 | 13.88 | 13.99 | 13.83 | 13.83 | 8,659 | -0.26(-1.86%) |
May 16, 2018 | 14.04 | 14.09 | 13.97 | 14.09 | 5,380 | +0.16(+1.16%) |
May 15, 2018 | 13.95 | 13.95 | 13.78 | 13.93 | 9,984 | -0.09(-0.67%) |
May 14, 2018 | 14.05 | 14.07 | 14.02 | 14.03 | 4,288 | +0.01(+0.10%) |
May 11, 2018 | 13.81 | 14.02 | 13.81 | 14.01 | 12,601 | +0.30(+2.21%) |
May 10, 2018 | 13.67 | 13.71 | 13.67 | 13.71 | 17,312 | +0.26(+1.95%) |
May 09, 2018 | 13.45 | 13.45 | 13.42 | 13.45 | 92,563 | +0.03(+0.20%) |
May 08, 2018 | 13.41 | 13.43 | 13.35 | 13.42 | 14,256 | +0.21(+1.63%) |
May 07, 2018 | 13.25 | 13.30 | 13.21 | 13.21 | 18,301 | -0.12(-0.91%) |
May 04, 2018 | 13.33 | 13.33 | 13.33 | 13.33 | 4,274 | +0.08(+0.61%) |
May 03, 2018 | 13.29 | 13.29 | 13.20 | 13.25 | 38,761 | -0.20(-1.50%) |
May 02, 2018 | 13.39 | 13.45 | 13.37 | 13.45 | 8,978 | -0.03(-0.20%) |
May 01, 2018 | 13.23 | 13.47 | 13.23 | 13.47 | 12,904 | +0.09(+0.70%) |
Apr 30, 2018 | 13.38 | 13.44 | 13.38 | 13.38 | 6,468 | +0.14(+1.07%) |
Apr 27, 2018 | 13.38 | 13.41 | 13.23 | 13.24 | 26,472 | -0.12(-0.91%) |
Apr 26, 2018 | 13.40 | 13.46 | 13.36 | 13.36 | 8,145 | -0.09(-0.65%) |
Apr 25, 2018 | 13.50 | 13.51 | 13.43 | 13.45 | 8,792 | -0.08(-0.60%) |
Apr 24, 2018 | 13.67 | 13.73 | 13.53 | 13.53 | 14,360 | -0.23(-1.66%) |
Apr 23, 2018 | 13.83 | 13.83 | 13.76 | 13.76 | 9,113 | -0.12(-0.87%) |
Apr 20, 2018 | 13.90 | 13.90 | 13.86 | 13.88 | 10,527 | -0.15(-1.10%) |
Apr 19, 2018 | 14.14 | 14.14 | 14.03 | 14.03 | 1,446 | -0.07(-0.48%) |
Apr 18, 2018 | 14.10 | 14.21 | 14.10 | 14.10 | 7,043 | -0.03(-0.24%) |
Apr 17, 2018 | 14.14 | 14.14 | 13.93 | 14.13 | 14,580 | -0.08(-0.59%) |
Apr 16, 2018 | 14.20 | 14.25 | 14.18 | 14.22 | 8,561 | +0.06(+0.40%) |
Apr 13, 2018 | 14.20 | 14.21 | 14.16 | 14.16 | 11,989 | -0.04(-0.28%) |
Apr 12, 2018 | 14.11 | 14.20 | 14.11 | 14.20 | 4,481 | -0.01(-0.09%) |
Apr 11, 2018 | 14.19 | 14.25 | 14.15 | 14.21 | 9,522 | +0.01(+0.05%) |
Apr 10, 2018 | 14.31 | 14.31 | 14.21 | 14.21 | 19,029 | +0.05(+0.38%) |
Apr 09, 2018 | 14.15 | 14.23 | 14.15 | 14.15 | 9,752 | +0.11(+0.77%) |
Apr 06, 2018 | 14.15 | 14.18 | 14.01 | 14.05 | 10,156 | -0.19(-1.37%) |
Apr 05, 2018 | 14.29 | 14.29 | 14.20 | 14.24 | 3,033 | +0.00(+0.00%) |
Apr 04, 2018 | 13.95 | 14.25 | 13.95 | 14.24 | 14,697 | +0.08(+0.57%) |
Apr 03, 2018 | 14.13 | 14.17 | 14.11 | 14.16 | 18,563 | +0.15(+1.10%) |
Apr 02, 2018 | 14.17 | 14.17 | 13.99 | 14.01 | 8,539 | -0.21(-1.47%) |
Mar 29, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.19(+1.34%) | |
Mar 28, 2018 | 14.01 | 14.05 | 13.95 | 14.03 | 44,236 | +0.00(+0.00%) |
Mar 27, 2018 | 14.21 | 14.21 | 14.02 | 14.03 | 70,363 | -0.11(-0.76%) |
Mar 26, 2018 | 14.26 | 14.26 | 13.93 | 14.13 | 51,160 | +0.19(+1.35%) |
Mar 23, 2018 | 14.15 | 14.15 | 13.95 | 13.95 | 15,684 | -0.24(-1.71%) |
Mar 22, 2018 | 14.17 | 14.19 | 14.01 | 14.19 | 23,948 | -0.09(-0.61%) |
Mar 21, 2018 | 14.22 | 14.33 | 14.15 | 14.27 | 29,595 | +0.06(+0.43%) |
Mar 20, 2018 | 14.27 | 14.30 | 14.12 | 14.21 | 44,846 | +0.06(+0.44%) |
Mar 19, 2018 | 14.25 | 14.25 | 14.15 | 14.15 | 7,607 | -0.16(-1.14%) |
Mar 16, 2018 | 14.29 | 14.32 | 14.29 | 14.32 | 5,255 | +0.00(+0.00%) |
Mar 15, 2018 | 14.29 | 14.35 | 14.25 | 14.31 | 12,338 | +0.09(+0.66%) |
Mar 14, 2018 | 14.26 | 14.28 | 14.21 | 14.22 | 11,531 | +0.02(+0.14%) |
Mar 13, 2018 | 14.32 | 14.35 | 14.20 | 14.20 | 35,698 | -0.07(-0.52%) |
Mar 12, 2018 | 14.23 | 14.30 | 14.22 | 14.27 | 37,756 | +0.13(+0.90%) |
Mar 09, 2018 | 14.10 | 14.15 | 14.05 | 14.15 | 23,225 | +0.19(+1.40%) |
Mar 08, 2018 | 14.05 | 14.05 | 13.90 | 13.95 | 61,546 | +0.04(+0.29%) |
Mar 07, 2018 | 13.97 | 13.86 | 13.91 | 13,202 | -0.09(-0.67%) | |
Mar 06, 2018 | 14.19 | 14.19 | 13.99 | 14.01 | 23,935 | -0.05(-0.34%) |
Mar 05, 2018 | 14.01 | 14.06 | 14.01 | 14.05 | 1,618 | -0.01(-0.10%) |
Mar 02, 2018 | 14.01 | 14.07 | 13.95 | 14.07 | 7,116 | -0.13(-0.90%) |