Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 2,699 | -0.01(-0.06%) |
May 30, 2018 | 14.59 | 14.59 | 14.46 | 14.52 | 8,482 | -0.02(-0.11%) |
May 29, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 281 | +0.04(+0.27%) |
May 24, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.02%) | |
May 23, 2018 | 14.52 | 14.52 | 14.49 | 14.49 | 3,460 | +0.02(+0.15%) |
May 22, 2018 | 14.47 | 14.54 | 14.46 | 14.47 | 7,772 | +0.03(+0.18%) |
May 17, 2018 | 14.45 | 14.45 | 14.45 | 11 | -0.01(-0.09%) | |
May 14, 2018 | 14.46 | 14.46 | 14.46 | 448 | -0.01(-0.07%) | |
May 10, 2018 | 14.47 | 14.47 | 14.47 | 5 | +0.05(+0.32%) | |
May 08, 2018 | 14.42 | 14.42 | 14.42 | 5 | +0.07(+0.50%) | |
May 04, 2018 | 14.35 | 14.35 | 14.35 | 114 | -0.01(-0.10%) | |
May 03, 2018 | 14.37 | 14.37 | 14.37 | 14.37 | 994 | -0.00(-0.01%) |
May 01, 2018 | 14.37 | 14.37 | 14.37 | 139 | -0.01(-0.07%) | |
Apr 30, 2018 | 14.40 | 14.40 | 14.37 | 14.38 | 7,310 | +0.03(+0.22%) |
Apr 27, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 866 | +0.02(+0.12%) |
Apr 26, 2018 | 14.33 | 14.33 | 14.31 | 14.33 | 1,577 | +0.03(+0.17%) |
Apr 24, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.08(-0.58%) | |
Apr 20, 2018 | 14.39 | 14.39 | 14.39 | 106 | -0.01(-0.06%) | |
Apr 19, 2018 | 14.40 | 14.43 | 14.40 | 14.40 | 6,678 | -0.02(-0.16%) |
Apr 18, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 615 | +0.03(+0.18%) |
Apr 17, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 875 | +0.04(+0.25%) |
Apr 16, 2018 | 14.41 | 14.41 | 14.36 | 14.36 | 2,010 | +0.02(+0.14%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.34 | 14.34 | 4,038 | +0.00(+0.02%) |
Apr 12, 2018 | 14.34 | 14.34 | 14.34 | 14.34 | 755 | -0.00(-0.02%) |
Apr 11, 2018 | 14.34 | 14.34 | 14.34 | 14.34 | 2,905 | +0.09(+0.64%) |
Apr 09, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.04(-0.27%) | |
Apr 06, 2018 | 14.29 | 14.29 | 14.29 | 14.29 | 352 | +0.05(+0.38%) |
Apr 05, 2018 | 14.43 | 14.43 | 14.23 | 14.23 | 3,235 | -0.02(-0.15%) |
Apr 04, 2018 | 14.24 | 14.25 | 14.22 | 14.25 | 2,785 | +0.09(+0.64%) |
Apr 03, 2018 | 14.17 | 14.21 | 14.16 | 14.16 | 3,059 | +0.09(+0.63%) |
Apr 02, 2018 | 14.23 | 14.24 | 14.07 | 14.07 | 6,465 | -0.16(-1.10%) |
Mar 29, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.00(-0.03%) | |
Mar 28, 2018 | 14.18 | 14.24 | 14.07 | 14.23 | 8,445 | +0.05(+0.36%) |
Mar 27, 2018 | 14.21 | 14.22 | 14.18 | 14.18 | 6,174 | +0.02(+0.11%) |
Mar 26, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 3,788 | -0.07(-0.52%) |
Mar 23, 2018 | 14.25 | 14.25 | 14.22 | 14.24 | 7,577 | -0.06(-0.41%) |
Mar 21, 2018 | 14.30 | 14.30 | 14.30 | 2 | -0.01(-0.04%) | |
Mar 20, 2018 | 14.33 | 14.33 | 14.31 | 14.31 | 3,569 | -0.03(-0.21%) |
Mar 19, 2018 | 14.36 | 14.36 | 14.34 | 14.34 | 5,116 | -0.01(-0.04%) |
Mar 16, 2018 | 14.34 | 14.34 | 14.34 | 14.34 | 479 | -0.00(-0.01%) |
Mar 15, 2018 | 14.36 | 14.36 | 14.34 | 14.34 | 2,694 | -0.02(-0.15%) |
Mar 14, 2018 | 14.39 | 14.39 | 14.37 | 14.37 | 9,416 | -0.04(-0.27%) |
Mar 12, 2018 | 14.41 | 14.41 | 14.41 | 432 | +0.04(+0.30%) | |
Mar 09, 2018 | 14.38 | 14.38 | 14.36 | 14.36 | 1,206 | +0.02(+0.12%) |
Mar 08, 2018 | 14.34 | 14.36 | 14.34 | 14.34 | 3,786 | -0.03(-0.22%) |
Mar 07, 2018 | 14.39 | 14.40 | 14.38 | 14.38 | 1,804 | +0.07(+0.52%) |
Mar 05, 2018 | 14.30 | 14.30 | 14.30 | 199 | -0.03(-0.22%) | |
Mar 02, 2018 | 14.33 | 14.34 | 14.30 | 14.33 | 3,797 | -0.02(-0.16%) |