Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.73 | 14.76 | 14.21 | 14.29 | 31,066 | -0.39(-2.67%) |
Apr 27, 2018 | 15.18 | 15.24 | 14.62 | 14.68 | 79,002 | -0.46(-3.01%) |
Apr 26, 2018 | 14.95 | 15.25 | 14.79 | 15.14 | 31,169 | +0.21(+1.40%) |
Apr 25, 2018 | 15.08 | 15.08 | 14.82 | 14.93 | 25,841 | -0.16(-1.09%) |
Apr 24, 2018 | 15.03 | 15.14 | 14.87 | 15.09 | 22,602 | +0.16(+1.10%) |
Apr 23, 2018 | 15.10 | 15.12 | 14.83 | 14.93 | 48,578 | -0.18(-1.21%) |
Apr 20, 2018 | 15.34 | 15.44 | 14.92 | 15.11 | 45,236 | -0.28(-1.84%) |
Apr 19, 2018 | 15.32 | 15.47 | 15.32 | 15.39 | 22,530 | +0.07(+0.48%) |
Apr 18, 2018 | 15.26 | 15.48 | 15.26 | 15.32 | 30,486 | +0.11(+0.72%) |
Apr 17, 2018 | 15.36 | 15.37 | 15.03 | 15.21 | 34,129 | -0.07(-0.48%) |
Apr 16, 2018 | 15.39 | 15.57 | 15.12 | 15.28 | 45,375 | -0.01(-0.06%) |
Apr 13, 2018 | 15.49 | 15.70 | 15.19 | 15.29 | 138,603 | -0.10(-0.65%) |
Apr 12, 2018 | 15.51 | 15.63 | 15.20 | 15.39 | 51,970 | -0.09(-0.59%) |
Apr 11, 2018 | 15.02 | 15.50 | 14.96 | 15.48 | 71,851 | +0.37(+2.47%) |
Apr 10, 2018 | 14.96 | 15.19 | 14.78 | 15.11 | 64,509 | +0.29(+1.97%) |
Apr 09, 2018 | 15.09 | 15.09 | 14.56 | 14.82 | 82,543 | -0.23(-1.51%) |
Apr 06, 2018 | 14.83 | 15.20 | 14.83 | 15.04 | 47,386 | +0.15(+0.98%) |
Apr 05, 2018 | 14.83 | 15.04 | 14.73 | 14.90 | 40,657 | +0.19(+1.30%) |
Apr 04, 2018 | 13.94 | 14.77 | 13.94 | 14.71 | 53,189 | +0.55(+3.86%) |
Apr 03, 2018 | 14.11 | 14.30 | 13.86 | 14.16 | 53,723 | +0.17(+1.24%) |
Apr 02, 2018 | 14.27 | 14.48 | 13.79 | 13.99 | 75,382 | -0.34(-2.36%) |
Mar 29, 2018 | 14.32 | 14.32 | 14.32 | 0 | +0.07(+0.51%) | |
Mar 28, 2018 | 13.96 | 14.30 | 13.87 | 14.25 | 73,205 | +0.28(+2.02%) |
Mar 27, 2018 | 14.32 | 14.32 | 13.84 | 13.97 | 140,405 | -0.30(-2.11%) |
Mar 26, 2018 | 14.15 | 14.36 | 13.78 | 14.27 | 75,488 | +0.26(+1.89%) |
Mar 23, 2018 | 14.10 | 14.20 | 13.89 | 14.01 | 71,580 | -0.07(-0.52%) |
Mar 22, 2018 | 13.79 | 14.19 | 13.79 | 14.08 | 61,200 | +0.15(+1.05%) |
Mar 21, 2018 | 13.90 | 14.14 | 13.78 | 13.93 | 64,119 | +0.04(+0.26%) |
Mar 20, 2018 | 14.03 | 14.22 | 13.80 | 13.90 | 73,679 | -0.11(-0.78%) |
Mar 19, 2018 | 14.23 | 14.33 | 13.80 | 14.01 | 68,488 | -0.33(-2.29%) |
Mar 16, 2018 | 14.63 | 14.69 | 14.13 | 14.33 | 124,137 | -0.36(-2.42%) |
Mar 15, 2018 | 14.68 | 14.77 | 14.48 | 14.69 | 35,628 | +0.05(+0.31%) |
Mar 14, 2018 | 14.76 | 14.76 | 14.50 | 14.64 | 85,791 | -0.04(-0.25%) |
Mar 13, 2018 | 14.68 | 14.87 | 14.59 | 14.68 | 49,836 | +0.07(+0.50%) |
Mar 12, 2018 | 14.64 | 14.84 | 14.47 | 14.61 | 57,271 | -0.05(-0.31%) |
Mar 09, 2018 | 14.69 | 14.73 | 14.38 | 14.65 | 104,712 | +0.04(+0.25%) |
Mar 08, 2018 | 14.45 | 14.73 | 13.77 | 14.62 | 79,444 | +0.22(+1.52%) |
Mar 07, 2018 | 13.92 | 14.43 | 13.92 | 14.40 | 58,786 | +0.32(+2.27%) |
Mar 06, 2018 | 13.75 | 14.09 | 13.45 | 14.08 | 237,234 | +0.36(+2.66%) |
Mar 05, 2018 | 13.78 | 14.34 | 13.69 | 13.71 | 209,472 | -0.18(-1.31%) |
Mar 02, 2018 | 13.70 | 13.97 | 12.98 | 13.90 | 141,962 | +0.03(+0.20%) |
Mar 01, 2018 | 14.24 | 14.25 | 13.78 | 13.87 | 95,106 | -0.33(-2.31%) |
Feb 28, 2018 | 14.01 | 14.34 | 13.86 | 14.20 | 325,015 | +0.20(+1.43%) |
Feb 27, 2018 | 14.59 | 14.75 | 13.87 | 14.00 | 100,532 | -0.47(-3.22%) |
Feb 26, 2018 | 15.05 | 15.09 | 14.42 | 14.46 | 86,353 | -0.63(-4.17%) |
Feb 23, 2018 | 15.25 | 15.25 | 14.63 | 15.09 | 140,942 | -0.05(-0.30%) |
Feb 22, 2018 | 15.04 | 15.27 | 14.89 | 15.14 | 63,176 | +0.19(+1.28%) |
Feb 21, 2018 | 14.94 | 15.28 | 14.88 | 14.94 | 90,705 | +0.06(+0.43%) |
Feb 20, 2018 | 14.22 | 15.35 | 14.22 | 14.88 | 173,849 | +0.69(+4.88%) |
Feb 16, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.17(+1.24%) | |
Feb 15, 2018 | 13.95 | 14.09 | 13.84 | 14.01 | 98,210 | +0.24(+1.72%) |
Feb 14, 2018 | 14.32 | 14.59 | 13.56 | 13.78 | 260,548 | -0.76(-5.21%) |
Feb 13, 2018 | 14.68 | 15.13 | 14.04 | 14.53 | 226,472 | -0.29(-1.97%) |
Feb 12, 2018 | 16.18 | 16.36 | 14.59 | 14.83 | 221,529 | -1.11(-6.95%) |
Feb 09, 2018 | 15.53 | 16.37 | 15.48 | 15.93 | 204,978 | +0.43(+2.80%) |
Feb 08, 2018 | 19.41 | 19.41 | 14.00 | 15.50 | 839,015 | -8.46(-35.31%) |
Feb 07, 2018 | 23.18 | 24.59 | 23.18 | 23.96 | 105,582 | +0.76(+3.27%) |
Feb 06, 2018 | 22.26 | 23.53 | 22.16 | 23.20 | 50,628 | +0.00(+0.00%) |
Feb 05, 2018 | 23.62 | 24.46 | 22.77 | 23.20 | 56,210 | -0.98(-4.07%) |
Feb 02, 2018 | 24.51 | 25.19 | 23.71 | 24.18 | 35,124 | -0.51(-2.05%) |