Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.59 | 13.63 | 13.47 | 13.57 | 68,965 | +0.04(+0.30%) |
May 30, 2018 | 13.51 | 13.58 | 13.44 | 13.53 | 432,016 | +0.08(+0.59%) |
May 29, 2018 | 13.86 | 13.86 | 13.44 | 13.45 | 82,028 | -0.56(-4.00%) |
May 25, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.42(-2.91%) | |
May 24, 2018 | 14.50 | 14.57 | 14.22 | 14.43 | 91,863 | -0.21(-1.40%) |
May 23, 2018 | 14.55 | 14.65 | 14.48 | 14.63 | 34,697 | -0.17(-1.15%) |
May 22, 2018 | 14.91 | 14.96 | 14.77 | 14.80 | 185,862 | -0.06(-0.44%) |
May 21, 2018 | 14.87 | 14.92 | 14.86 | 14.87 | 31,158 | -0.05(-0.34%) |
May 18, 2018 | 14.87 | 14.92 | 14.83 | 14.92 | 17,596 | +0.11(+0.71%) |
May 17, 2018 | 14.79 | 14.85 | 14.75 | 14.81 | 42,350 | +0.04(+0.24%) |
May 16, 2018 | 14.74 | 14.81 | 14.71 | 14.78 | 25,017 | +0.02(+0.17%) |
May 15, 2018 | 14.70 | 14.83 | 14.70 | 14.76 | 66,599 | +0.14(+0.92%) |
May 14, 2018 | 14.66 | 14.78 | 14.53 | 14.62 | 65,405 | -0.15(-1.01%) |
May 11, 2018 | 14.83 | 14.83 | 14.72 | 14.77 | 47,979 | +0.01(+0.07%) |
May 10, 2018 | 14.68 | 14.76 | 14.63 | 14.76 | 47,680 | -0.04(-0.30%) |
May 09, 2018 | 14.61 | 14.82 | 14.61 | 14.80 | 33,980 | +0.08(+0.58%) |
May 08, 2018 | 14.58 | 14.72 | 14.58 | 14.72 | 203,425 | +0.04(+0.27%) |
May 07, 2018 | 14.69 | 14.70 | 14.54 | 14.68 | 19,708 | +0.02(+0.14%) |
May 04, 2018 | 14.52 | 14.67 | 14.52 | 14.66 | 23,820 | -0.04(-0.27%) |
May 03, 2018 | 14.61 | 14.70 | 14.53 | 14.70 | 154,656 | +0.12(+0.82%) |
May 02, 2018 | 14.71 | 14.74 | 14.58 | 14.58 | 83,443 | -0.15(-1.02%) |
May 01, 2018 | 14.65 | 14.73 | 14.60 | 14.73 | 23,228 | +0.14(+0.96%) |
Apr 30, 2018 | 14.56 | 14.67 | 14.54 | 14.59 | 48,932 | +0.01(+0.07%) |
Apr 27, 2018 | 14.50 | 14.74 | 14.47 | 14.58 | 85,573 | -0.14(-0.95%) |
Apr 26, 2018 | 14.67 | 14.84 | 14.66 | 14.72 | 93,979 | +0.06(+0.41%) |
Apr 25, 2018 | 14.53 | 14.84 | 14.53 | 14.66 | 30,290 | +0.02(+0.14%) |
Apr 24, 2018 | 14.81 | 14.83 | 14.60 | 14.64 | 88,227 | -0.13(-0.88%) |
Apr 23, 2018 | 14.77 | 15.05 | 14.76 | 14.77 | 91,433 | +0.05(+0.37%) |
Apr 20, 2018 | 14.74 | 14.88 | 14.67 | 14.71 | 60,023 | -0.23(-1.57%) |
Apr 19, 2018 | 14.98 | 15.04 | 14.72 | 14.95 | 70,402 | +0.15(+1.05%) |
Apr 18, 2018 | 14.78 | 14.90 | 14.77 | 14.79 | 63,854 | +0.12(+0.78%) |
Apr 17, 2018 | 14.62 | 14.70 | 14.59 | 14.68 | 84,505 | +0.08(+0.55%) |
Apr 16, 2018 | 14.52 | 14.62 | 14.52 | 14.60 | 86,337 | +0.09(+0.62%) |
Apr 13, 2018 | 14.57 | 14.60 | 14.48 | 14.51 | 42,512 | -0.03(-0.17%) |
Apr 12, 2018 | 14.46 | 14.60 | 14.46 | 14.54 | 42,638 | +0.29(+2.00%) |
Apr 11, 2018 | 14.37 | 14.43 | 14.20 | 14.25 | 2,373,650 | -0.03(-0.21%) |
Apr 10, 2018 | 14.43 | 14.44 | 14.21 | 14.28 | 1,350,123 | -0.01(-0.07%) |
Apr 09, 2018 | 14.15 | 14.35 | 14.15 | 14.29 | 82,180 | +0.34(+2.44%) |
Apr 06, 2018 | 14.01 | 14.34 | 13.95 | 13.95 | 40,500 | -0.01(-0.07%) |
Apr 05, 2018 | 13.85 | 13.97 | 13.85 | 13.96 | 45,731 | -0.49(-3.39%) |
Apr 04, 2018 | 14.25 | 14.55 | 14.25 | 14.45 | 51,310 | +0.17(+1.19%) |
Apr 03, 2018 | 14.27 | 14.35 | 14.20 | 14.28 | 41,095 | +0.20(+1.42%) |
Apr 02, 2018 | 14.07 | 14.10 | 13.91 | 14.08 | 58,156 | -0.15(-1.05%) |
Mar 29, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.03(-0.21%) | |
Mar 28, 2018 | 14.21 | 14.39 | 14.18 | 14.26 | 37,452 | -0.03(-0.21%) |
Mar 27, 2018 | 14.47 | 14.50 | 14.16 | 14.29 | 82,299 | -0.13(-0.90%) |
Mar 26, 2018 | 14.17 | 14.48 | 14.15 | 14.42 | 353,095 | +0.38(+2.71%) |
Mar 23, 2018 | 14.22 | 14.23 | 13.90 | 14.04 | 654,417 | -0.35(-2.40%) |
Mar 22, 2018 | 14.52 | 14.52 | 14.37 | 14.38 | 115,304 | -0.33(-2.21%) |
Mar 21, 2018 | 14.70 | 14.82 | 14.65 | 14.71 | 80,965 | +0.06(+0.41%) |
Mar 20, 2018 | 14.66 | 14.75 | 14.65 | 14.65 | 35,315 | -0.08(-0.58%) |
Mar 19, 2018 | 14.80 | 14.84 | 14.48 | 14.73 | 34,287 | +0.01(+0.10%) |
Mar 16, 2018 | 14.80 | 14.82 | 14.63 | 14.72 | 46,614 | -0.03(-0.20%) |
Mar 15, 2018 | 14.66 | 14.87 | 14.66 | 14.75 | 32,777 | +0.13(+0.89%) |
Mar 14, 2018 | 14.63 | 14.64 | 14.52 | 14.62 | 167,380 | +0.02(+0.14%) |
Mar 13, 2018 | 14.71 | 14.71 | 14.57 | 14.60 | 56,572 | -0.19(-1.28%) |
Mar 12, 2018 | 14.71 | 14.81 | 14.67 | 14.79 | 126,585 | +0.14(+0.99%) |
Mar 09, 2018 | 14.64 | 14.69 | 14.61 | 14.64 | 44,663 | +0.18(+1.28%) |
Mar 08, 2018 | 14.36 | 14.46 | 14.25 | 14.46 | 57,084 | +0.09(+0.59%) |
Mar 07, 2018 | 14.29 | 14.41 | 14.26 | 14.38 | 95,577 | +0.18(+1.23%) |
Mar 06, 2018 | 14.21 | 14.27 | 14.14 | 14.20 | 95,391 | +0.00(+0.00%) |
Mar 05, 2018 | 14.00 | 14.20 | 13.95 | 14.20 | 41,930 | +0.11(+0.82%) |
Mar 02, 2018 | 13.90 | 14.09 | 13.90 | 14.09 | 37,376 | +0.03(+0.18%) |