Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.47 | 14.47 | 14.42 | 14.43 | 2,715 | -0.01(-0.06%) |
May 30, 2018 | 14.50 | 14.50 | 14.37 | 14.44 | 8,532 | -0.02(-0.11%) |
May 29, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 283 | +0.04(+0.27%) |
May 24, 2018 | 14.41 | 14.41 | 14.41 | 0 | +0.00(+0.02%) | |
May 23, 2018 | 14.44 | 14.44 | 14.41 | 14.41 | 3,480 | +0.02(+0.15%) |
May 22, 2018 | 14.39 | 14.45 | 14.38 | 14.39 | 7,818 | +0.03(+0.18%) |
May 17, 2018 | 14.36 | 14.36 | 14.36 | 11 | -0.01(-0.09%) | |
May 14, 2018 | 14.38 | 14.38 | 14.38 | 451 | -0.01(-0.07%) | |
May 10, 2018 | 14.39 | 14.39 | 14.39 | 5 | +0.05(+0.32%) | |
May 08, 2018 | 14.34 | 14.34 | 14.34 | 5 | +0.07(+0.50%) | |
May 04, 2018 | 14.27 | 14.27 | 14.27 | 114 | -0.01(-0.10%) | |
May 03, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 1,000 | -0.00(-0.01%) |
May 01, 2018 | 14.28 | 14.28 | 14.28 | 140 | -0.01(-0.07%) | |
Apr 30, 2018 | 14.31 | 14.32 | 14.28 | 14.29 | 7,352 | +0.03(+0.22%) |
Apr 27, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 872 | +0.02(+0.12%) |
Apr 26, 2018 | 14.24 | 14.24 | 14.22 | 14.24 | 1,586 | +0.02(+0.18%) |
Apr 24, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.08(-0.58%) | |
Apr 20, 2018 | 14.30 | 14.30 | 14.30 | 106 | -0.01(-0.06%) | |
Apr 19, 2018 | 14.32 | 14.34 | 14.31 | 14.31 | 6,717 | -0.02(-0.16%) |
Apr 18, 2018 | 14.34 | 14.34 | 14.34 | 14.34 | 618 | +0.03(+0.18%) |
Apr 17, 2018 | 14.30 | 14.31 | 14.30 | 14.31 | 880 | +0.04(+0.25%) |
Apr 16, 2018 | 14.33 | 14.33 | 14.28 | 14.28 | 2,022 | +0.02(+0.14%) |
Apr 13, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 4,061 | +0.00(+0.02%) |
Apr 12, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 759 | -0.00(-0.02%) |
Apr 11, 2018 | 14.26 | 14.26 | 14.25 | 14.26 | 2,922 | +0.09(+0.64%) |
Apr 09, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.04(-0.27%) | |
Apr 06, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 354 | +0.05(+0.38%) |
Apr 05, 2018 | 14.34 | 14.34 | 14.15 | 14.15 | 3,254 | -0.02(-0.15%) |
Apr 04, 2018 | 14.16 | 14.17 | 14.14 | 14.17 | 2,801 | +0.09(+0.64%) |
Apr 03, 2018 | 14.09 | 14.13 | 14.08 | 14.08 | 3,077 | +0.09(+0.63%) |
Apr 02, 2018 | 14.15 | 14.16 | 13.99 | 13.99 | 6,503 | -0.16(-1.10%) |
Mar 29, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.00(-0.03%) | |
Mar 28, 2018 | 14.10 | 14.15 | 13.99 | 14.15 | 8,494 | +0.05(+0.36%) |
Mar 27, 2018 | 14.13 | 14.13 | 14.10 | 14.10 | 6,210 | +0.02(+0.11%) |
Mar 26, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 3,811 | -0.07(-0.52%) |
Mar 23, 2018 | 14.17 | 14.17 | 14.13 | 14.16 | 7,622 | -0.06(-0.41%) |
Mar 21, 2018 | 14.22 | 14.22 | 14.22 | 2 | -0.01(-0.04%) | |
Mar 20, 2018 | 14.24 | 14.24 | 14.22 | 14.22 | 3,590 | -0.03(-0.21%) |
Mar 19, 2018 | 14.28 | 14.28 | 14.25 | 14.25 | 5,146 | -0.01(-0.04%) |
Mar 16, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 482 | -0.00(-0.01%) |
Mar 15, 2018 | 14.28 | 14.28 | 14.26 | 14.26 | 2,710 | -0.02(-0.15%) |
Mar 14, 2018 | 14.31 | 14.31 | 14.28 | 14.28 | 9,471 | -0.04(-0.28%) |
Mar 12, 2018 | 14.32 | 14.32 | 14.32 | 434 | +0.04(+0.30%) | |
Mar 09, 2018 | 14.29 | 14.29 | 14.28 | 14.28 | 1,213 | +0.02(+0.12%) |
Mar 08, 2018 | 14.26 | 14.28 | 14.26 | 14.26 | 3,808 | -0.03(-0.22%) |
Mar 07, 2018 | 14.30 | 14.31 | 14.29 | 14.29 | 1,815 | +0.07(+0.52%) |
Mar 05, 2018 | 14.22 | 14.22 | 14.22 | 200 | -0.03(-0.22%) | |
Mar 02, 2018 | 14.24 | 14.25 | 14.22 | 14.25 | 3,819 | -0.02(-0.16%) |