Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.01 | 14.01 | 13.96 | 14.01 | 48,229 | +0.03(+0.21%) |
May 30, 2018 | 13.98 | 13.98 | 13.94 | 13.98 | 57,607 | -0.01(-0.05%) |
May 29, 2018 | 13.98 | 14.02 | 13.97 | 13.99 | 30,660 | -0.06(-0.41%) |
May 25, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 14.02 | 14.06 | 14.02 | 14.03 | 50,375 | -0.05(-0.36%) |
May 23, 2018 | 14.06 | 14.08 | 14.06 | 14.08 | 35,931 | -0.01(-0.08%) |
May 22, 2018 | 14.12 | 14.12 | 14.07 | 14.09 | 50,636 | -0.01(-0.07%) |
May 21, 2018 | 14.10 | 14.11 | 14.07 | 14.10 | 108,049 | -0.01(-0.07%) |
May 18, 2018 | 14.12 | 14.12 | 14.08 | 14.11 | 39,439 | +0.00(+0.01%) |
May 17, 2018 | 14.12 | 14.12 | 14.06 | 14.11 | 19,505 | -0.00(-0.02%) |
May 16, 2018 | 14.12 | 14.12 | 14.08 | 14.11 | 18,245 | -0.01(-0.09%) |
May 15, 2018 | 14.07 | 14.14 | 14.07 | 14.12 | 36,675 | +0.01(+0.05%) |
May 14, 2018 | 14.15 | 14.15 | 14.10 | 14.12 | 17,905 | -0.01(-0.05%) |
May 11, 2018 | 14.10 | 14.12 | 14.10 | 14.12 | 100,269 | +0.02(+0.17%) |
May 10, 2018 | 14.10 | 14.12 | 14.10 | 14.10 | 168,038 | -0.00(-0.02%) |
May 09, 2018 | 14.11 | 14.11 | 14.10 | 14.10 | 25,681 | -0.00(-0.01%) |
May 08, 2018 | 14.11 | 14.12 | 14.10 | 14.10 | 18,766 | +0.00(+0.02%) |
May 07, 2018 | 14.11 | 14.11 | 14.08 | 14.10 | 34,155 | +0.00(+0.03%) |
May 04, 2018 | 14.09 | 14.11 | 14.08 | 14.10 | 51,286 | -0.01(-0.10%) |
May 03, 2018 | 14.11 | 14.12 | 14.11 | 14.11 | 35,375 | -0.04(-0.26%) |
May 02, 2018 | 14.14 | 14.15 | 14.13 | 14.15 | 27,789 | -0.00(-0.03%) |
May 01, 2018 | 14.16 | 14.16 | 14.13 | 14.15 | 75,547 | -0.00(-0.02%) |
Apr 30, 2018 | 14.16 | 14.17 | 14.12 | 14.15 | 24,579 | -0.01(-0.10%) |
Apr 27, 2018 | 14.15 | 14.17 | 14.13 | 14.17 | 60,450 | +0.01(+0.05%) |
Apr 26, 2018 | 14.15 | 14.17 | 14.14 | 14.16 | 73,916 | +0.01(+0.05%) |
Apr 25, 2018 | 14.16 | 14.16 | 14.11 | 14.15 | 44,353 | -0.03(-0.19%) |
Apr 24, 2018 | 14.18 | 14.19 | 14.18 | 14.18 | 34,952 | -0.01(-0.04%) |
Apr 23, 2018 | 14.18 | 14.19 | 14.18 | 14.19 | 31,956 | -0.02(-0.13%) |
Apr 20, 2018 | 14.20 | 14.21 | 14.18 | 14.20 | 32,029 | -0.01(-0.07%) |
Apr 19, 2018 | 14.23 | 14.23 | 14.20 | 14.21 | 46,680 | -0.01(-0.10%) |
Apr 18, 2018 | 14.24 | 14.24 | 14.21 | 14.23 | 26,889 | -0.01(-0.10%) |
Apr 17, 2018 | 14.24 | 14.24 | 14.21 | 14.24 | 32,405 | +0.01(+0.05%) |
Apr 16, 2018 | 14.22 | 14.24 | 14.19 | 14.24 | 38,554 | +0.06(+0.41%) |
Apr 13, 2018 | 14.19 | 14.22 | 14.16 | 14.18 | 28,902 | +0.04(+0.26%) |
Apr 12, 2018 | 14.13 | 14.21 | 14.13 | 14.14 | 28,169 | -0.02(-0.17%) |
Apr 11, 2018 | 14.20 | 14.20 | 14.13 | 14.17 | 26,698 | -0.03(-0.18%) |
Apr 10, 2018 | 14.19 | 14.21 | 14.16 | 14.19 | 47,815 | +0.01(+0.05%) |
Apr 09, 2018 | 14.19 | 14.19 | 14.16 | 14.18 | 6,331 | +0.03(+0.23%) |
Apr 06, 2018 | 14.17 | 14.18 | 14.13 | 14.15 | 45,834 | +0.00(+0.00%) |
Apr 05, 2018 | 14.16 | 14.16 | 14.14 | 14.15 | 19,596 | -0.01(-0.08%) |
Apr 04, 2018 | 14.16 | 14.16 | 14.14 | 14.16 | 17,369 | +0.01(+0.05%) |
Apr 03, 2018 | 14.16 | 14.16 | 14.14 | 14.16 | 44,326 | +0.01(+0.10%) |
Apr 02, 2018 | 14.18 | 14.18 | 14.12 | 14.14 | 47,877 | +0.06(+0.41%) |
Mar 29, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.04(-0.31%) | |
Mar 28, 2018 | 14.14 | 14.14 | 14.12 | 14.13 | 14,438 | +0.00(+0.00%) |
Mar 27, 2018 | 14.12 | 14.13 | 14.11 | 14.13 | 10,424 | +0.01(+0.07%) |
Mar 26, 2018 | 14.14 | 14.14 | 14.11 | 14.12 | 37,775 | -0.02(-0.17%) |
Mar 23, 2018 | 14.13 | 14.16 | 14.08 | 14.14 | 17,862 | -0.02(-0.13%) |
Mar 22, 2018 | 14.18 | 14.18 | 14.16 | 14.16 | 13,195 | -0.03(-0.23%) |
Mar 21, 2018 | 14.19 | 14.20 | 14.16 | 14.19 | 27,814 | -0.00(-0.03%) |
Mar 20, 2018 | 14.19 | 14.20 | 14.17 | 14.20 | 27,651 | -0.03(-0.20%) |
Mar 19, 2018 | 14.24 | 14.24 | 14.20 | 14.22 | 42,932 | -0.08(-0.55%) |
Mar 16, 2018 | 14.25 | 14.30 | 14.23 | 14.30 | 79,497 | +0.05(+0.32%) |
Mar 15, 2018 | 14.27 | 14.27 | 14.25 | 14.26 | 30,744 | -0.00(-0.01%) |
Mar 14, 2018 | 14.27 | 14.30 | 14.25 | 14.26 | 44,358 | -0.03(-0.20%) |
Mar 13, 2018 | 14.31 | 14.31 | 14.27 | 14.29 | 58,627 | +0.00(+0.00%) |
Mar 12, 2018 | 14.30 | 14.30 | 14.28 | 14.29 | 33,411 | -0.01(-0.05%) |
Mar 09, 2018 | 14.32 | 14.32 | 14.27 | 14.30 | 25,950 | -0.02(-0.15%) |
Mar 08, 2018 | 14.32 | 14.32 | 14.30 | 14.32 | 17,851 | +0.02(+0.15%) |
Mar 07, 2018 | 14.29 | 14.30 | 14.27 | 14.30 | 38,840 | +0.02(+0.15%) |
Mar 06, 2018 | 14.25 | 14.28 | 14.25 | 14.27 | 15,800 | +0.03(+0.20%) |
Mar 05, 2018 | 14.27 | 14.27 | 14.24 | 14.25 | 37,322 | -0.00(-0.01%) |
Mar 02, 2018 | 14.26 | 14.27 | 14.22 | 14.25 | 28,933 | -0.06(-0.39%) |