Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.45 | 13.47 | 13.44 | 13.45 | 96,379 | +0.02(+0.16%) |
May 30, 2018 | 13.40 | 13.45 | 13.40 | 13.43 | 116,269 | +0.02(+0.16%) |
May 29, 2018 | 13.45 | 13.46 | 13.41 | 13.41 | 134,988 | -0.01(-0.05%) |
May 25, 2018 | 13.42 | 13.42 | 13.42 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 13.38 | 13.43 | 13.38 | 13.43 | 88,926 | +0.06(+0.47%) |
May 23, 2018 | 13.38 | 13.38 | 13.34 | 13.36 | 194,105 | +0.00(+0.00%) |
May 22, 2018 | 13.38 | 13.39 | 13.35 | 13.36 | 106,541 | -0.01(-0.10%) |
May 21, 2018 | 13.34 | 13.38 | 13.34 | 13.38 | 118,205 | +0.04(+0.26%) |
May 18, 2018 | 13.33 | 13.36 | 13.33 | 13.34 | 123,000 | -0.00(-0.03%) |
May 17, 2018 | 13.40 | 13.40 | 13.33 | 13.35 | 158,113 | -0.02(-0.13%) |
May 16, 2018 | 13.36 | 13.39 | 13.33 | 13.36 | 220,989 | -0.03(-0.20%) |
May 15, 2018 | 13.41 | 13.47 | 13.37 | 13.39 | 88,122 | -0.05(-0.37%) |
May 14, 2018 | 13.43 | 13.47 | 13.41 | 13.44 | 202,855 | +0.01(+0.05%) |
May 11, 2018 | 13.40 | 13.45 | 13.40 | 13.43 | 105,762 | +0.04(+0.31%) |
May 10, 2018 | 13.38 | 13.39 | 13.34 | 13.39 | 162,350 | +0.04(+0.32%) |
May 09, 2018 | 13.36 | 13.36 | 13.31 | 13.35 | 112,336 | +0.01(+0.05%) |
May 08, 2018 | 13.41 | 13.41 | 13.34 | 13.34 | 179,885 | -0.06(-0.42%) |
May 07, 2018 | 13.38 | 13.42 | 13.38 | 13.40 | 121,185 | +0.01(+0.05%) |
May 04, 2018 | 13.34 | 13.41 | 13.34 | 13.39 | 154,028 | +0.03(+0.21%) |
May 03, 2018 | 13.38 | 13.38 | 13.34 | 13.36 | 79,930 | -0.01(-0.07%) |
May 02, 2018 | 13.34 | 13.39 | 13.34 | 13.37 | 82,468 | +0.02(+0.12%) |
May 01, 2018 | 13.38 | 13.39 | 13.34 | 13.36 | 188,878 | -0.01(-0.09%) |
Apr 30, 2018 | 13.39 | 13.41 | 13.36 | 13.37 | 100,862 | -0.01(-0.05%) |
Apr 27, 2018 | 13.34 | 13.38 | 13.33 | 13.38 | 144,263 | +0.04(+0.26%) |
Apr 26, 2018 | 13.32 | 13.35 | 13.30 | 13.34 | 217,287 | +0.03(+0.21%) |
Apr 25, 2018 | 13.30 | 13.31 | 13.26 | 13.31 | 173,639 | -0.01(-0.05%) |
Apr 24, 2018 | 13.38 | 13.40 | 13.31 | 13.32 | 125,289 | -0.03(-0.21%) |
Apr 23, 2018 | 13.38 | 13.38 | 13.33 | 13.35 | 80,877 | +0.01(+0.05%) |
Apr 20, 2018 | 13.35 | 13.41 | 13.33 | 13.34 | 121,239 | -0.04(-0.26%) |
Apr 19, 2018 | 13.42 | 13.42 | 13.35 | 13.38 | 89,510 | -0.03(-0.26%) |
Apr 18, 2018 | 13.40 | 13.42 | 13.39 | 13.41 | 283,916 | +0.03(+0.26%) |
Apr 17, 2018 | 13.37 | 13.41 | 13.36 | 13.38 | 110,389 | +0.04(+0.31%) |
Apr 16, 2018 | 13.34 | 13.37 | 13.32 | 13.33 | 99,412 | +0.03(+0.21%) |
Apr 13, 2018 | 13.31 | 13.35 | 13.28 | 13.31 | 102,997 | -0.01(-0.05%) |
Apr 12, 2018 | 13.33 | 13.35 | 13.31 | 13.31 | 55,780 | -0.03(-0.21%) |
Apr 11, 2018 | 13.38 | 13.39 | 13.34 | 13.34 | 70,819 | -0.02(-0.16%) |
Apr 10, 2018 | 13.36 | 13.38 | 13.33 | 13.36 | 122,291 | +0.03(+0.26%) |
Apr 09, 2018 | 13.31 | 13.35 | 13.31 | 13.33 | 86,266 | +0.01(+0.11%) |
Apr 06, 2018 | 13.36 | 13.36 | 13.29 | 13.31 | 119,617 | -0.03(-0.26%) |
Apr 05, 2018 | 13.34 | 13.39 | 13.30 | 13.35 | 156,500 | +0.01(+0.10%) |
Apr 04, 2018 | 13.22 | 13.35 | 13.22 | 13.33 | 88,279 | +0.04(+0.26%) |
Apr 03, 2018 | 13.34 | 13.35 | 13.27 | 13.30 | 75,456 | +0.01(+0.05%) |
Apr 02, 2018 | 13.37 | 13.37 | 13.27 | 13.29 | 85,937 | -0.05(-0.40%) |
Mar 29, 2018 | 13.35 | 13.35 | 13.35 | 0 | +0.08(+0.58%) | |
Mar 28, 2018 | 13.30 | 13.32 | 13.26 | 13.27 | 94,222 | -0.02(-0.16%) |
Mar 27, 2018 | 13.26 | 13.33 | 13.26 | 13.29 | 112,873 | +0.02(+0.16%) |
Mar 26, 2018 | 13.25 | 13.30 | 13.25 | 13.27 | 145,181 | +0.04(+0.32%) |
Mar 23, 2018 | 13.30 | 13.41 | 13.22 | 13.23 | 125,613 | -0.03(-0.26%) |
Mar 22, 2018 | 13.33 | 13.36 | 13.26 | 13.26 | 249,245 | -0.05(-0.37%) |
Mar 21, 2018 | 13.31 | 13.35 | 13.30 | 13.31 | 88,238 | -0.02(-0.16%) |
Mar 20, 2018 | 13.34 | 13.34 | 13.30 | 13.33 | 79,318 | +0.00(+0.00%) |
Mar 19, 2018 | 13.37 | 13.41 | 13.33 | 13.33 | 188,100 | -0.06(-0.41%) |
Mar 16, 2018 | 13.37 | 13.40 | 13.37 | 13.39 | 46,504 | +0.02(+0.16%) |
Mar 15, 2018 | 13.41 | 13.43 | 13.37 | 13.37 | 137,376 | -0.02(-0.16%) |
Mar 14, 2018 | 13.35 | 13.40 | 13.35 | 13.39 | 149,684 | +0.04(+0.31%) |
Mar 13, 2018 | 13.37 | 13.37 | 13.33 | 13.35 | 79,967 | -0.01(-0.10%) |
Mar 12, 2018 | 13.37 | 13.38 | 13.34 | 13.36 | 93,560 | +0.02(+0.16%) |
Mar 09, 2018 | 13.37 | 13.39 | 13.34 | 13.34 | 225,715 | -0.01(-0.05%) |
Mar 08, 2018 | 13.35 | 13.37 | 13.32 | 13.35 | 188,180 | +0.01(+0.10%) |
Mar 07, 2018 | 13.30 | 13.33 | 136,121 | +0.00(+0.00%) | ||
Mar 06, 2018 | 13.33 | 13.33 | 13.29 | 13.33 | 108,208 | +0.01(+0.10%) |
Mar 05, 2018 | 13.21 | 13.32 | 13.21 | 13.32 | 96,965 | +0.06(+0.47%) |
Mar 02, 2018 | 13.23 | 13.26 | 13.20 | 13.26 | 80,875 | +0.03(+0.26%) |