Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.94 | 13.09 | 12.94 | 13.06 | 32,558 | +0.06(+0.46%) |
May 30, 2018 | 13.08 | 13.08 | 12.96 | 13.00 | 38,226 | -0.03(-0.23%) |
May 29, 2018 | 13.09 | 13.16 | 12.93 | 13.03 | 159,102 | -0.12(-0.87%) |
May 25, 2018 | 13.14 | 13.14 | 13.14 | 0 | -0.07(-0.49%) | |
May 24, 2018 | 12.97 | 13.38 | 12.97 | 13.21 | 488,539 | -0.04(-0.30%) |
May 23, 2018 | 13.32 | 13.32 | 13.15 | 13.25 | 899,515 | -0.24(-1.78%) |
May 22, 2018 | 13.50 | 13.55 | 13.41 | 13.49 | 39,766 | -0.01(-0.07%) |
May 21, 2018 | 13.46 | 13.50 | 13.43 | 13.50 | 17,252 | +0.20(+1.50%) |
May 18, 2018 | 13.46 | 13.46 | 13.23 | 13.30 | 69,547 | -0.01(-0.11%) |
May 17, 2018 | 13.59 | 13.59 | 13.30 | 13.31 | 149,543 | -0.16(-1.15%) |
May 16, 2018 | 13.60 | 13.60 | 13.24 | 13.47 | 126,713 | +0.12(+0.86%) |
May 15, 2018 | 13.60 | 13.60 | 13.31 | 13.36 | 19,254 | -0.28(-2.02%) |
May 14, 2018 | 13.66 | 13.66 | 13.58 | 13.63 | 21,983 | +0.12(+0.89%) |
May 11, 2018 | 13.27 | 13.51 | 13.27 | 13.51 | 22,987 | +0.16(+1.20%) |
May 10, 2018 | 13.29 | 13.40 | 13.28 | 13.35 | 25,390 | +0.10(+0.75%) |
May 09, 2018 | 13.18 | 13.25 | 13.15 | 13.25 | 17,092 | +0.17(+1.30%) |
May 08, 2018 | 13.05 | 13.18 | 13.05 | 13.08 | 14,183 | +0.02(+0.15%) |
May 07, 2018 | 13.09 | 13.16 | 13.05 | 13.06 | 20,373 | -0.14(-1.06%) |
May 04, 2018 | 13.34 | 13.34 | 13.05 | 13.20 | 28,827 | -0.03(-0.19%) |
May 03, 2018 | 13.14 | 13.25 | 13.05 | 13.22 | 47,570 | -0.11(-0.79%) |
May 02, 2018 | 13.63 | 13.63 | 13.33 | 13.33 | 51,595 | -0.14(-1.04%) |
May 01, 2018 | 13.48 | 13.48 | 13.35 | 13.47 | 41,349 | -0.03(-0.22%) |
Apr 30, 2018 | 13.83 | 13.83 | 13.49 | 13.50 | 17,767 | +0.13(+0.97%) |
Apr 27, 2018 | 13.20 | 13.48 | 13.20 | 13.37 | 24,898 | -0.04(-0.30%) |
Apr 26, 2018 | 13.45 | 13.45 | 13.34 | 13.41 | 20,883 | +0.17(+1.28%) |
Apr 25, 2018 | 13.39 | 13.39 | 13.18 | 13.24 | 31,805 | +0.01(+0.04%) |
Apr 24, 2018 | 13.55 | 13.55 | 13.17 | 13.23 | 22,401 | +0.06(+0.49%) |
Apr 23, 2018 | 13.34 | 13.34 | 13.14 | 13.17 | 10,719 | +0.01(+0.08%) |
Apr 20, 2018 | 13.28 | 13.28 | 13.14 | 13.16 | 27,203 | -0.16(-1.20%) |
Apr 19, 2018 | 13.47 | 13.51 | 13.28 | 13.32 | 67,950 | +0.09(+0.64%) |
Apr 18, 2018 | 13.20 | 13.26 | 13.20 | 13.23 | 12,055 | -0.04(-0.26%) |
Apr 17, 2018 | 13.21 | 13.31 | 13.11 | 13.27 | 39,680 | +0.06(+0.45%) |
Apr 16, 2018 | 13.35 | 13.37 | 13.18 | 13.21 | 19,818 | -0.17(-1.27%) |
Apr 13, 2018 | 13.61 | 13.61 | 13.32 | 13.38 | 20,919 | -0.11(-0.82%) |
Apr 12, 2018 | 13.41 | 13.53 | 13.41 | 13.49 | 14,704 | +0.00(+0.00%) |
Apr 11, 2018 | 13.45 | 13.57 | 13.42 | 13.49 | 73,152 | -0.04(-0.26%) |
Apr 10, 2018 | 13.53 | 13.55 | 13.46 | 13.53 | 15,734 | +0.24(+1.77%) |
Apr 09, 2018 | 13.22 | 13.39 | 13.18 | 13.29 | 71,287 | +0.16(+1.22%) |
Apr 06, 2018 | 13.41 | 13.41 | 12.97 | 13.13 | 35,136 | -0.42(-3.10%) |
Apr 05, 2018 | 13.31 | 13.61 | 13.31 | 13.55 | 24,091 | +0.07(+0.48%) |
Apr 04, 2018 | 13.28 | 13.53 | 13.14 | 13.48 | 17,989 | -0.09(-0.66%) |
Apr 03, 2018 | 13.57 | 13.62 | 13.38 | 13.57 | 32,441 | +0.29(+2.22%) |
Apr 02, 2018 | 13.65 | 13.65 | 13.20 | 13.28 | 9,029 | -0.37(-2.71%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.18(+1.30%) | |
Mar 28, 2018 | 13.68 | 13.68 | 13.42 | 13.47 | 25,838 | +0.05(+0.39%) |
Mar 27, 2018 | 13.84 | 13.84 | 13.42 | 13.42 | 24,447 | -0.17(-1.27%) |
Mar 26, 2018 | 13.23 | 13.79 | 13.23 | 13.60 | 43,043 | +0.40(+2.99%) |
Mar 23, 2018 | 13.58 | 13.58 | 13.18 | 13.20 | 131,588 | -0.12(-0.86%) |
Mar 22, 2018 | 13.25 | 13.49 | 13.25 | 13.31 | 69,621 | -0.43(-3.09%) |
Mar 21, 2018 | 13.70 | 13.79 | 13.64 | 13.74 | 23,194 | -0.01(-0.07%) |
Mar 20, 2018 | 13.53 | 13.81 | 13.53 | 13.75 | 13,735 | +0.01(+0.07%) |
Mar 19, 2018 | 13.65 | 13.88 | 13.65 | 13.74 | 35,179 | -0.28(-2.00%) |
Mar 16, 2018 | 14.00 | 14.05 | 13.94 | 14.02 | 5,832 | +0.02(+0.14%) |
Mar 15, 2018 | 13.73 | 14.07 | 13.73 | 14.00 | 55,847 | -0.05(-0.36%) |
Mar 14, 2018 | 14.30 | 14.30 | 14.00 | 14.05 | 24,986 | +0.14(+1.01%) |
Mar 13, 2018 | 14.09 | 14.15 | 13.89 | 13.91 | 61,172 | +0.07(+0.51%) |
Mar 12, 2018 | 14.04 | 14.04 | 13.74 | 13.84 | 19,258 | +0.21(+1.54%) |
Mar 09, 2018 | 13.54 | 13.66 | 13.49 | 13.63 | 11,475 | +0.16(+1.19%) |
Mar 08, 2018 | 13.74 | 13.74 | 13.40 | 13.47 | 44,854 | -0.02(-0.15%) |
Mar 07, 2018 | 13.65 | 13.65 | 13.37 | 13.49 | 41,836 | -0.10(-0.74%) |
Mar 06, 2018 | 13.67 | 13.67 | 13.52 | 13.59 | 59,893 | +0.12(+0.89%) |
Mar 05, 2018 | 13.21 | 13.48 | 13.21 | 13.47 | 22,346 | +0.14(+1.05%) |
Mar 02, 2018 | 13.22 | 13.36 | 13.12 | 13.33 | 43,380 | +0.00(+0.00%) |