Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.32 | 14.37 | 14.28 | 14.30 | 139,194 | +0.01(+0.04%) |
May 30, 2018 | 14.18 | 14.32 | 14.18 | 14.29 | 171,581 | +0.08(+0.53%) |
May 29, 2018 | 14.18 | 14.25 | 14.15 | 14.22 | 175,279 | +0.03(+0.22%) |
May 25, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 14.06 | 14.19 | 14.06 | 14.19 | 161,824 | +0.09(+0.62%) |
May 23, 2018 | 14.03 | 14.11 | 14.02 | 14.10 | 89,223 | +0.08(+0.54%) |
May 22, 2018 | 14.08 | 14.08 | 13.98 | 14.03 | 83,397 | +0.02(+0.13%) |
May 21, 2018 | 14.03 | 14.06 | 13.95 | 14.01 | 103,846 | +0.03(+0.22%) |
May 18, 2018 | 13.95 | 13.98 | 13.93 | 13.98 | 197,366 | +0.03(+0.22%) |
May 17, 2018 | 13.99 | 13.99 | 13.91 | 13.95 | 140,478 | -0.01(-0.04%) |
May 16, 2018 | 13.98 | 13.98 | 13.86 | 13.95 | 115,403 | +0.01(+0.04%) |
May 15, 2018 | 14.02 | 14.02 | 13.86 | 13.95 | 97,833 | -0.09(-0.62%) |
May 14, 2018 | 14.03 | 14.09 | 14.00 | 14.03 | 76,820 | +0.04(+0.27%) |
May 11, 2018 | 13.99 | 14.05 | 13.99 | 14.00 | 100,062 | +0.07(+0.49%) |
May 10, 2018 | 13.96 | 14.02 | 13.91 | 13.93 | 119,666 | -0.01(-0.05%) |
May 09, 2018 | 13.90 | 13.95 | 13.83 | 13.94 | 191,847 | +0.02(+0.18%) |
May 08, 2018 | 14.13 | 14.13 | 13.87 | 13.91 | 142,917 | -0.16(-1.15%) |
May 07, 2018 | 14.03 | 14.10 | 14.03 | 14.07 | 122,847 | +0.01(+0.04%) |
May 04, 2018 | 13.97 | 14.08 | 13.91 | 14.07 | 135,370 | +0.11(+0.80%) |
May 03, 2018 | 13.92 | 13.97 | 13.78 | 13.95 | 139,247 | +0.09(+0.63%) |
May 02, 2018 | 13.83 | 13.92 | 13.80 | 13.87 | 84,850 | +0.05(+0.36%) |
May 01, 2018 | 13.87 | 13.87 | 13.77 | 13.82 | 136,019 | +0.02(+0.18%) |
Apr 30, 2018 | 13.79 | 13.85 | 13.75 | 13.79 | 167,793 | +0.05(+0.36%) |
Apr 27, 2018 | 13.70 | 13.82 | 13.69 | 13.74 | 107,924 | +0.09(+0.64%) |
Apr 26, 2018 | 13.59 | 13.67 | 13.57 | 13.65 | 124,027 | +0.11(+0.78%) |
Apr 25, 2018 | 13.60 | 13.63 | 13.51 | 13.55 | 161,727 | -0.14(-1.05%) |
Apr 24, 2018 | 13.67 | 13.73 | 13.63 | 13.69 | 156,920 | +0.09(+0.64%) |
Apr 23, 2018 | 13.64 | 13.67 | 13.57 | 13.61 | 148,097 | -0.03(-0.23%) |
Apr 20, 2018 | 13.59 | 13.64 | 13.52 | 13.64 | 162,071 | +0.04(+0.32%) |
Apr 19, 2018 | 13.49 | 13.59 | 13.47 | 13.59 | 77,582 | +0.10(+0.74%) |
Apr 18, 2018 | 13.54 | 13.61 | 13.48 | 13.49 | 122,306 | -0.03(-0.23%) |
Apr 17, 2018 | 13.57 | 13.57 | 13.50 | 13.52 | 102,283 | +0.04(+0.32%) |
Apr 16, 2018 | 13.36 | 13.51 | 13.36 | 13.48 | 129,999 | +0.10(+0.74%) |
Apr 13, 2018 | 13.46 | 13.50 | 13.38 | 13.38 | 91,698 | -0.11(-0.78%) |
Apr 12, 2018 | 13.61 | 13.63 | 13.47 | 13.49 | 107,373 | -0.11(-0.82%) |
Apr 11, 2018 | 13.52 | 13.64 | 13.52 | 13.60 | 141,781 | +0.02(+0.17%) |
Apr 10, 2018 | 13.53 | 13.61 | 13.49 | 13.58 | 243,133 | +0.11(+0.78%) |
Apr 09, 2018 | 13.56 | 13.58 | 13.45 | 13.47 | 105,949 | +0.02(+0.14%) |
Apr 06, 2018 | 13.51 | 13.56 | 13.42 | 13.45 | 106,637 | -0.07(-0.55%) |
Apr 05, 2018 | 13.45 | 13.53 | 13.37 | 13.53 | 147,723 | +0.09(+0.69%) |
Apr 04, 2018 | 13.27 | 13.44 | 13.27 | 13.43 | 142,140 | +0.12(+0.93%) |
Apr 03, 2018 | 13.41 | 13.41 | 13.27 | 13.31 | 137,376 | -0.04(-0.32%) |
Apr 02, 2018 | 13.39 | 13.44 | 13.30 | 13.35 | 213,906 | -0.06(-0.46%) |
Mar 29, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.07(+0.51%) | |
Mar 28, 2018 | 13.27 | 13.35 | 13.26 | 13.35 | 113,687 | +0.09(+0.65%) |
Mar 27, 2018 | 13.15 | 13.38 | 13.15 | 13.26 | 145,718 | +0.11(+0.85%) |
Mar 26, 2018 | 13.25 | 13.28 | 13.11 | 13.15 | 211,988 | -0.04(-0.28%) |
Mar 23, 2018 | 13.29 | 13.38 | 13.19 | 13.19 | 122,590 | -0.10(-0.75%) |
Mar 22, 2018 | 13.20 | 13.37 | 13.19 | 13.28 | 151,671 | +0.04(+0.33%) |
Mar 21, 2018 | 13.28 | 13.36 | 13.23 | 13.24 | 161,581 | -0.05(-0.37%) |
Mar 20, 2018 | 13.45 | 13.49 | 13.28 | 13.29 | 161,224 | -0.16(-1.20%) |
Mar 19, 2018 | 13.47 | 13.51 | 13.38 | 13.45 | 88,966 | -0.03(-0.23%) |
Mar 16, 2018 | 13.40 | 13.53 | 13.40 | 13.48 | 134,865 | +0.07(+0.51%) |
Mar 15, 2018 | 13.45 | 13.54 | 13.37 | 13.41 | 232,431 | -0.02(-0.14%) |
Mar 14, 2018 | 13.48 | 13.56 | 13.42 | 13.43 | 180,892 | -0.02(-0.14%) |
Mar 13, 2018 | 13.58 | 13.59 | 13.44 | 13.45 | 99,987 | -0.11(-0.78%) |
Mar 12, 2018 | 13.42 | 13.58 | 13.41 | 13.56 | 192,082 | +0.14(+1.01%) |
Mar 09, 2018 | 13.40 | 13.45 | 13.38 | 13.42 | 112,188 | +0.06(+0.45%) |
Mar 08, 2018 | 13.37 | 13.43 | 13.35 | 13.36 | 167,707 | -0.01(-0.09%) |
Mar 07, 2018 | 13.34 | 13.37 | 148,156 | -0.07(-0.55%) | ||
Mar 06, 2018 | 13.54 | 13.54 | 13.41 | 13.45 | 104,808 | -0.03(-0.23%) |
Mar 05, 2018 | 13.29 | 13.48 | 13.29 | 13.48 | 55,107 | +0.17(+1.29%) |
Mar 02, 2018 | 13.30 | 13.33 | 13.23 | 13.30 | 90,537 | -0.01(-0.09%) |