Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.17 | 13.23 | 13.14 | 13.14 | 355,141 | -0.05(-0.38%) |
May 30, 2018 | 13.19 | 13.23 | 13.16 | 13.19 | 562,390 | +0.01(+0.08%) |
May 29, 2018 | 13.15 | 13.21 | 13.14 | 13.18 | 345,824 | -0.05(-0.38%) |
May 25, 2018 | 13.23 | 13.23 | 13.23 | 0 | -0.04(-0.30%) | |
May 24, 2018 | 13.23 | 13.30 | 13.11 | 13.27 | 647,108 | +0.09(+0.68%) |
May 23, 2018 | 13.09 | 13.19 | 13.07 | 13.18 | 583,085 | +0.01(+0.08%) |
May 22, 2018 | 13.19 | 13.21 | 13.14 | 13.17 | 317,653 | +0.04(+0.30%) |
May 21, 2018 | 13.11 | 13.15 | 13.08 | 13.13 | 273,879 | +0.01(+0.08%) |
May 18, 2018 | 13.07 | 13.14 | 13.07 | 13.12 | 317,721 | +0.01(+0.08%) |
May 17, 2018 | 13.12 | 13.13 | 13.10 | 13.11 | 316,575 | +0.01(+0.08%) |
May 16, 2018 | 13.11 | 13.15 | 13.06 | 13.10 | 492,704 | -0.01(-0.08%) |
May 15, 2018 | 13.12 | 13.12 | 13.04 | 13.11 | 610,304 | -0.16(-1.21%) |
May 14, 2018 | 13.36 | 13.37 | 13.27 | 13.27 | 364,232 | -0.10(-0.75%) |
May 11, 2018 | 13.41 | 13.46 | 13.36 | 13.37 | 424,610 | -0.01(-0.07%) |
May 10, 2018 | 13.41 | 13.44 | 13.36 | 13.38 | 363,303 | +0.10(+0.75%) |
May 09, 2018 | 13.31 | 13.35 | 13.28 | 13.28 | 460,411 | -0.03(-0.23%) |
May 08, 2018 | 13.25 | 13.34 | 13.19 | 13.31 | 514,164 | +0.02(+0.15%) |
May 07, 2018 | 13.25 | 13.30 | 13.24 | 13.29 | 252,722 | +0.02(+0.15%) |
May 04, 2018 | 13.23 | 13.28 | 13.22 | 13.27 | 345,505 | +0.02(+0.15%) |
May 03, 2018 | 13.33 | 13.35 | 13.23 | 13.25 | 397,756 | +0.02(+0.15%) |
May 02, 2018 | 13.25 | 13.30 | 13.20 | 13.23 | 364,699 | +0.05(+0.38%) |
May 01, 2018 | 13.22 | 13.23 | 13.11 | 13.18 | 356,326 | -0.11(-0.83%) |
Apr 30, 2018 | 13.23 | 13.31 | 13.21 | 13.29 | 307,387 | -0.09(-0.67%) |
Apr 27, 2018 | 13.35 | 13.40 | 13.35 | 13.38 | 299,658 | +0.03(+0.22%) |
Apr 26, 2018 | 13.38 | 13.40 | 13.31 | 13.35 | 203,665 | -0.03(-0.22%) |
Apr 25, 2018 | 13.35 | 13.39 | 13.33 | 13.38 | 179,727 | -0.09(-0.67%) |
Apr 24, 2018 | 13.38 | 13.51 | 13.38 | 13.47 | 404,592 | +0.06(+0.45%) |
Apr 23, 2018 | 13.45 | 13.48 | 13.39 | 13.41 | 263,033 | -0.23(-1.69%) |
Apr 20, 2018 | 13.62 | 13.68 | 13.59 | 13.64 | 1,157,954 | -0.08(-0.58%) |
Apr 19, 2018 | 13.75 | 13.78 | 13.66 | 13.72 | 368,647 | -0.03(-0.22%) |
Apr 18, 2018 | 13.71 | 13.76 | 13.68 | 13.75 | 1,784,736 | +0.17(+1.25%) |
Apr 17, 2018 | 13.50 | 13.58 | 13.49 | 13.58 | 647,625 | +0.05(+0.37%) |
Apr 16, 2018 | 13.54 | 13.59 | 13.50 | 13.53 | 794,293 | +0.00(+0.00%) |
Apr 13, 2018 | 13.48 | 13.54 | 13.48 | 13.53 | 332,898 | +0.11(+0.82%) |
Apr 12, 2018 | 13.45 | 13.46 | 13.39 | 13.42 | 434,644 | -0.13(-0.96%) |
Apr 11, 2018 | 13.50 | 13.69 | 13.50 | 13.55 | 879,577 | +0.09(+0.67%) |
Apr 10, 2018 | 13.45 | 13.49 | 13.39 | 13.46 | 354,887 | +0.05(+0.37%) |
Apr 09, 2018 | 13.34 | 13.43 | 13.33 | 13.41 | 344,825 | +0.08(+0.60%) |
Apr 06, 2018 | 13.37 | 13.40 | 13.30 | 13.33 | 585,907 | +0.04(+0.30%) |
Apr 05, 2018 | 13.18 | 13.31 | 13.14 | 13.29 | 550,680 | +0.03(+0.23%) |
Apr 04, 2018 | 13.38 | 13.40 | 13.26 | 13.26 | 517,153 | -0.05(-0.38%) |
Apr 03, 2018 | 13.36 | 13.39 | 13.31 | 13.31 | 416,384 | -0.16(-1.19%) |
Apr 02, 2018 | 13.36 | 13.48 | 13.32 | 13.47 | 489,065 | +0.25(+1.89%) |
Mar 29, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.02(+0.15%) | |
Mar 28, 2018 | 13.33 | 13.34 | 13.20 | 13.20 | 488,818 | -0.24(-1.79%) |
Mar 27, 2018 | 13.49 | 13.52 | 13.34 | 13.44 | 2,081,990 | -0.13(-0.96%) |
Mar 26, 2018 | 13.49 | 13.60 | 13.42 | 13.57 | 1,100,652 | +0.15(+1.12%) |
Mar 23, 2018 | 13.46 | 13.49 | 13.38 | 13.42 | 1,133,026 | +0.17(+1.28%) |
Mar 22, 2018 | 13.25 | 13.39 | 13.22 | 13.25 | 535,604 | -0.10(-0.75%) |
Mar 21, 2018 | 13.24 | 13.38 | 13.19 | 13.35 | 1,079,750 | +0.25(+1.91%) |
Mar 20, 2018 | 13.17 | 13.18 | 13.09 | 13.10 | 417,785 | -0.13(-0.98%) |
Mar 19, 2018 | 13.15 | 13.25 | 13.15 | 13.23 | 990,506 | +0.08(+0.61%) |
Mar 16, 2018 | 13.17 | 13.18 | 13.12 | 13.15 | 496,192 | -0.05(-0.38%) |
Mar 15, 2018 | 13.25 | 13.25 | 13.13 | 13.20 | 477,993 | -0.10(-0.75%) |
Mar 14, 2018 | 13.25 | 13.32 | 13.25 | 13.30 | 392,898 | +0.01(+0.08%) |
Mar 13, 2018 | 13.30 | 13.32 | 13.22 | 13.29 | 638,528 | +0.01(+0.08%) |
Mar 12, 2018 | 13.18 | 13.29 | 13.16 | 13.28 | 622,853 | +0.01(+0.08%) |
Mar 09, 2018 | 13.19 | 13.33 | 13.15 | 13.27 | 346,938 | +0.03(+0.23%) |
Mar 08, 2018 | 13.28 | 13.30 | 13.21 | 13.24 | 1,432,763 | -0.04(-0.30%) |
Mar 07, 2018 | 13.26 | 13.28 | 341,340 | -0.10(-0.75%) | ||
Mar 06, 2018 | 13.38 | 13.48 | 13.35 | 13.38 | 492,995 | +0.15(+1.13%) |
Mar 05, 2018 | 13.19 | 13.24 | 13.14 | 13.23 | 359,592 | -0.01(-0.08%) |
Mar 02, 2018 | 13.22 | 13.28 | 13.16 | 13.24 | 699,921 | +0.11(+0.84%) |