Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.43 | 14.47 | 14.36 | 14.46 | 28,575 | +0.05(+0.35%) |
May 30, 2018 | 14.36 | 14.47 | 14.32 | 14.41 | 69,613 | +0.20(+1.41%) |
May 29, 2018 | 14.43 | 14.46 | 14.16 | 14.21 | 81,119 | -0.25(-1.73%) |
May 25, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 14.47 | 14.47 | 14.41 | 14.46 | 34,589 | -0.01(-0.06%) |
May 23, 2018 | 14.40 | 14.47 | 14.40 | 14.46 | 47,958 | +0.01(+0.06%) |
May 22, 2018 | 14.52 | 14.56 | 14.44 | 14.46 | 46,799 | +0.01(+0.06%) |
May 21, 2018 | 14.53 | 14.56 | 14.44 | 14.45 | 14,396 | -0.02(-0.12%) |
May 18, 2018 | 14.56 | 14.56 | 14.32 | 14.46 | 27,970 | -0.03(-0.23%) |
May 17, 2018 | 14.56 | 14.56 | 14.46 | 14.50 | 47,360 | +0.00(+0.00%) |
May 16, 2018 | 14.58 | 14.64 | 14.47 | 14.50 | 22,692 | -0.04(-0.29%) |
May 15, 2018 | 14.68 | 14.75 | 14.43 | 14.54 | 46,951 | -0.13(-0.91%) |
May 14, 2018 | 14.52 | 14.96 | 14.40 | 14.67 | 46,459 | +0.22(+1.50%) |
May 11, 2018 | 14.34 | 14.60 | 14.31 | 14.46 | 19,740 | +0.17(+1.22%) |
May 10, 2018 | 14.24 | 14.35 | 14.21 | 14.28 | 12,741 | +0.03(+0.23%) |
May 09, 2018 | 14.32 | 14.32 | 14.06 | 14.25 | 30,048 | +0.01(+0.06%) |
May 08, 2018 | 14.26 | 14.53 | 13.96 | 14.24 | 24,918 | +0.05(+0.35%) |
May 07, 2018 | 13.99 | 14.19 | 13.99 | 14.19 | 12,405 | +0.05(+0.35%) |
May 04, 2018 | 13.99 | 14.17 | 13.99 | 14.14 | 9,004 | +0.12(+0.83%) |
May 03, 2018 | 14.06 | 14.31 | 13.76 | 14.02 | 37,746 | -0.05(-0.35%) |
May 02, 2018 | 13.92 | 14.55 | 13.92 | 14.07 | 24,753 | +0.07(+0.53%) |
May 01, 2018 | 13.99 | 14.00 | 13.73 | 14.00 | 2,988 | -0.06(-0.41%) |
Apr 30, 2018 | 14.16 | 14.21 | 13.96 | 14.06 | 11,530 | -0.01(-0.06%) |
Apr 27, 2018 | 14.22 | 14.22 | 14.03 | 14.07 | 5,771 | -0.07(-0.53%) |
Apr 26, 2018 | 13.94 | 14.31 | 13.94 | 14.14 | 14,097 | +0.28(+2.04%) |
Apr 25, 2018 | 13.56 | 14.07 | 13.56 | 13.86 | 11,012 | +0.07(+0.48%) |
Apr 24, 2018 | 14.18 | 14.18 | 13.79 | 13.79 | 1,306 | -0.27(-1.89%) |
Apr 23, 2018 | 14.08 | 14.14 | 13.81 | 14.06 | 3,886 | +0.12(+0.90%) |
Apr 20, 2018 | 13.99 | 14.14 | 13.84 | 13.93 | 14,384 | -0.12(-0.89%) |
Apr 19, 2018 | 14.14 | 14.14 | 13.99 | 14.06 | 8,587 | -0.05(-0.35%) |
Apr 18, 2018 | 14.07 | 14.14 | 13.93 | 14.11 | 9,918 | +0.02(+0.18%) |
Apr 17, 2018 | 14.11 | 14.14 | 13.87 | 14.08 | 12,194 | +0.00(+0.00%) |
Apr 16, 2018 | 13.64 | 14.14 | 13.64 | 14.08 | 17,236 | +0.21(+1.50%) |
Apr 13, 2018 | 13.92 | 13.97 | 13.58 | 13.87 | 13,681 | +0.04(+0.30%) |
Apr 12, 2018 | 14.08 | 14.14 | 13.74 | 13.83 | 23,556 | -0.13(-0.95%) |
Apr 11, 2018 | 13.82 | 14.13 | 13.72 | 13.97 | 16,013 | +0.01(+0.06%) |
Apr 10, 2018 | 13.81 | 14.12 | 13.60 | 13.96 | 17,313 | +0.38(+2.82%) |
Apr 09, 2018 | 13.22 | 13.77 | 13.22 | 13.57 | 15,898 | +0.42(+3.23%) |
Apr 06, 2018 | 13.15 | 13.42 | 13.00 | 13.15 | 18,353 | -0.16(-1.19%) |
Apr 05, 2018 | 13.36 | 13.63 | 13.13 | 13.31 | 12,363 | -0.09(-0.68%) |
Apr 04, 2018 | 13.04 | 13.49 | 13.01 | 13.40 | 24,571 | +0.30(+2.29%) |
Apr 03, 2018 | 13.10 | 13.37 | 12.96 | 13.10 | 33,525 | +0.13(+1.03%) |
Apr 02, 2018 | 13.64 | 13.83 | 12.88 | 12.97 | 73,910 | -0.96(-6.92%) |
Mar 29, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.18(-1.30%) | |
Mar 28, 2018 | 13.64 | 14.12 | 13.38 | 14.12 | 8,385 | +0.61(+4.50%) |
Mar 27, 2018 | 13.83 | 14.21 | 13.20 | 13.51 | 34,060 | -0.24(-1.75%) |
Mar 26, 2018 | 14.02 | 14.24 | 13.57 | 13.75 | 15,777 | -0.11(-0.78%) |
Mar 23, 2018 | 14.05 | 14.07 | 13.72 | 13.86 | 30,266 | -0.20(-1.42%) |
Mar 22, 2018 | 14.04 | 14.39 | 13.98 | 14.06 | 22,585 | -0.15(-1.05%) |
Mar 21, 2018 | 13.92 | 14.21 | 13.30 | 14.21 | 19,632 | +0.28(+2.03%) |
Mar 20, 2018 | 14.25 | 14.25 | 13.87 | 13.92 | 17,459 | -0.33(-2.33%) |
Mar 19, 2018 | 14.14 | 14.37 | 13.95 | 14.26 | 19,770 | +0.01(+0.06%) |
Mar 16, 2018 | 13.87 | 14.33 | 13.87 | 14.25 | 49,084 | +0.37(+2.70%) |
Mar 15, 2018 | 13.97 | 14.12 | 13.76 | 13.87 | 13,801 | +0.02(+0.18%) |
Mar 14, 2018 | 14.20 | 14.20 | 13.71 | 13.85 | 29,431 | -0.30(-2.12%) |
Mar 13, 2018 | 13.91 | 14.34 | 13.91 | 14.15 | 31,488 | +0.23(+1.67%) |
Mar 12, 2018 | 13.92 | 13.99 | 13.54 | 13.92 | 16,451 | -0.01(-0.06%) |
Mar 09, 2018 | 13.67 | 13.94 | 13.65 | 13.92 | 24,819 | +0.28(+2.07%) |
Mar 08, 2018 | 13.72 | 13.72 | 13.42 | 13.64 | 16,706 | +0.01(+0.06%) |
Mar 07, 2018 | 13.10 | 13.67 | 13.10 | 13.63 | 25,182 | +0.46(+3.52%) |
Mar 06, 2018 | 13.07 | 13.20 | 13.04 | 13.17 | 44,479 | -0.01(-0.06%) |
Mar 05, 2018 | 13.32 | 13.58 | 12.86 | 13.18 | 33,158 | -0.42(-3.11%) |
Mar 02, 2018 | 12.90 | 13.61 | 12.90 | 13.60 | 27,285 | +0.37(+2.82%) |