Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.91 | 14.00 | 13.68 | 13.68 | 141,551 | -0.18(-1.29%) |
Apr 27, 2018 | 13.82 | 13.95 | 13.73 | 13.86 | 108,893 | +0.04(+0.32%) |
Apr 26, 2018 | 14.00 | 14.00 | 13.82 | 13.82 | 109,472 | -0.18(-1.28%) |
Apr 25, 2018 | 13.95 | 14.09 | 13.77 | 14.00 | 163,875 | +0.09(+0.64%) |
Apr 24, 2018 | 13.86 | 14.04 | 13.82 | 13.91 | 135,413 | +0.09(+0.65%) |
Apr 23, 2018 | 13.73 | 13.86 | 13.71 | 13.82 | 86,149 | +0.04(+0.33%) |
Apr 20, 2018 | 13.73 | 13.86 | 13.68 | 13.77 | 135,914 | +0.04(+0.33%) |
Apr 19, 2018 | 13.59 | 13.77 | 13.59 | 13.73 | 103,793 | +0.13(+0.99%) |
Apr 18, 2018 | 13.73 | 13.77 | 13.59 | 13.59 | 182,639 | -0.09(-0.65%) |
Apr 17, 2018 | 13.77 | 13.82 | 13.59 | 13.68 | 143,627 | -0.04(-0.33%) |
Apr 16, 2018 | 13.73 | 13.82 | 13.64 | 13.73 | 175,225 | +0.09(+0.66%) |
Apr 13, 2018 | 13.82 | 13.82 | 13.59 | 13.64 | 153,459 | -0.13(-0.97%) |
Apr 12, 2018 | 13.55 | 13.86 | 13.55 | 13.77 | 141,107 | +0.22(+1.65%) |
Apr 11, 2018 | 13.64 | 13.71 | 13.46 | 13.55 | 296,918 | -0.13(-0.98%) |
Apr 10, 2018 | 13.73 | 13.77 | 13.64 | 13.68 | 306,181 | +0.04(+0.33%) |
Apr 09, 2018 | 13.73 | 13.86 | 13.64 | 13.64 | 133,237 | -0.04(-0.33%) |
Apr 06, 2018 | 13.77 | 13.91 | 13.59 | 13.68 | 136,901 | -0.13(-0.97%) |
Apr 05, 2018 | 13.86 | 13.91 | 13.73 | 13.82 | 142,468 | -0.04(-0.32%) |
Apr 04, 2018 | 13.73 | 13.91 | 13.68 | 13.86 | 133,198 | +0.09(+0.65%) |
Apr 03, 2018 | 13.59 | 13.82 | 13.55 | 13.77 | 160,509 | +0.20(+1.48%) |
Apr 02, 2018 | 13.73 | 13.82 | 13.46 | 13.57 | 147,119 | -0.16(-1.14%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | -0.09(-0.65%) | |
Mar 28, 2018 | 13.64 | 13.86 | 13.59 | 13.82 | 206,458 | +0.18(+1.31%) |
Mar 27, 2018 | 13.82 | 13.82 | 13.62 | 13.64 | 122,310 | -0.13(-0.97%) |
Mar 26, 2018 | 13.59 | 13.82 | 13.51 | 13.77 | 200,165 | +0.31(+2.33%) |
Mar 23, 2018 | 14.00 | 14.13 | 13.46 | 13.46 | 348,351 | -0.49(-3.53%) |
Mar 22, 2018 | 14.18 | 14.22 | 13.91 | 13.95 | 247,004 | -0.31(-2.19%) |
Mar 21, 2018 | 14.22 | 14.35 | 14.18 | 14.27 | 123,451 | +0.09(+0.63%) |
Mar 20, 2018 | 14.27 | 14.35 | 14.13 | 14.18 | 118,008 | -0.04(-0.31%) |
Mar 19, 2018 | 14.22 | 14.31 | 14.13 | 14.22 | 210,950 | -0.04(-0.31%) |
Mar 16, 2018 | 14.18 | 14.53 | 14.18 | 14.27 | 836,352 | +0.09(+0.63%) |
Mar 15, 2018 | 14.13 | 14.22 | 14.09 | 14.18 | 226,409 | +0.04(+0.32%) |
Mar 14, 2018 | 14.27 | 14.27 | 14.09 | 14.13 | 201,675 | -0.13(-0.94%) |
Mar 13, 2018 | 14.31 | 14.31 | 14.18 | 14.27 | 185,656 | -0.04(-0.31%) |
Mar 12, 2018 | 14.31 | 14.35 | 14.18 | 14.31 | 314,352 | +0.04(+0.31%) |
Mar 09, 2018 | 14.31 | 14.31 | 14.18 | 14.27 | 313,889 | +0.00(+0.00%) |
Mar 08, 2018 | 14.27 | 14.31 | 14.13 | 14.27 | 173,331 | +0.00(+0.00%) |
Mar 07, 2018 | 14.22 | 14.35 | 14.18 | 14.27 | 338,977 | +0.00(+0.00%) |
Mar 06, 2018 | 14.27 | 14.35 | 14.09 | 14.27 | 187,399 | +0.04(+0.31%) |
Mar 05, 2018 | 14.13 | 14.35 | 14.00 | 14.22 | 278,899 | +0.09(+0.63%) |
Mar 02, 2018 | 13.95 | 14.13 | 13.77 | 14.13 | 183,520 | +0.13(+0.96%) |
Mar 01, 2018 | 14.00 | 14.09 | 13.95 | 14.00 | 158,010 | +0.04(+0.32%) |
Feb 28, 2018 | 14.27 | 14.33 | 13.95 | 13.95 | 271,639 | -0.27(-1.89%) |
Feb 27, 2018 | 14.44 | 14.53 | 14.22 | 14.22 | 174,476 | -0.22(-1.55%) |
Feb 26, 2018 | 14.40 | 14.44 | 14.31 | 14.44 | 123,184 | +0.09(+0.62%) |
Feb 23, 2018 | 14.31 | 14.38 | 14.24 | 14.35 | 131,558 | +0.13(+0.94%) |
Feb 22, 2018 | 14.44 | 14.47 | 14.18 | 14.22 | 90,276 | -0.18(-1.24%) |
Feb 21, 2018 | 14.27 | 14.53 | 14.27 | 14.40 | 183,970 | +0.13(+0.94%) |
Feb 20, 2018 | 14.31 | 14.44 | 14.13 | 14.27 | 175,048 | -0.09(-0.62%) |
Feb 16, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.13(+0.94%) | |
Feb 15, 2018 | 14.27 | 14.35 | 14.13 | 14.22 | 222,536 | -0.04(-0.31%) |
Feb 14, 2018 | 14.00 | 14.27 | 14.00 | 14.27 | 249,437 | +0.18(+1.27%) |
Feb 13, 2018 | 14.09 | 14.27 | 14.04 | 14.09 | 468,400 | -0.13(-0.94%) |
Feb 12, 2018 | 14.40 | 14.40 | 14.13 | 14.22 | 454,623 | -0.18(-1.24%) |
Feb 09, 2018 | 14.40 | 14.58 | 14.18 | 14.40 | 254,224 | +0.04(+0.31%) |
Feb 08, 2018 | 14.53 | 14.58 | 14.31 | 14.35 | 208,227 | -0.09(-0.62%) |
Feb 07, 2018 | 15.24 | 15.24 | 14.22 | 14.44 | 228,117 | +0.04(+0.31%) |
Feb 06, 2018 | 14.14 | 14.51 | 14.09 | 14.40 | 317,803 | -0.09(-0.61%) |
Feb 05, 2018 | 14.71 | 14.84 | 14.27 | 14.49 | 186,141 | -0.35(-2.37%) |
Feb 02, 2018 | 14.84 | 14.97 | 14.71 | 14.84 | 204,054 | +0.00(+0.00%) |