Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.13 | 15.53 | 15.13 | 15.34 | 757,747 | +0.25(+1.62%) |
Apr 27, 2018 | 15.16 | 15.52 | 14.57 | 15.09 | 1,561,505 | -0.37(-2.41%) |
Apr 26, 2018 | 15.52 | 15.64 | 15.14 | 15.47 | 477,456 | -0.01(-0.07%) |
Apr 25, 2018 | 15.33 | 15.49 | 15.11 | 15.48 | 579,885 | +0.08(+0.51%) |
Apr 24, 2018 | 15.61 | 15.61 | 15.18 | 15.40 | 503,902 | -0.21(-1.32%) |
Apr 23, 2018 | 15.58 | 15.74 | 15.50 | 15.61 | 402,427 | +0.04(+0.25%) |
Apr 20, 2018 | 15.58 | 15.74 | 15.43 | 15.57 | 444,524 | -0.02(-0.14%) |
Apr 19, 2018 | 15.82 | 15.90 | 15.55 | 15.59 | 545,840 | -0.22(-1.41%) |
Apr 18, 2018 | 15.86 | 15.92 | 15.78 | 15.81 | 833,632 | +0.04(+0.28%) |
Apr 17, 2018 | 15.74 | 15.99 | 15.72 | 15.77 | 623,933 | +0.09(+0.57%) |
Apr 16, 2018 | 15.34 | 15.72 | 15.24 | 15.68 | 610,624 | +0.37(+2.40%) |
Apr 13, 2018 | 15.39 | 15.46 | 15.25 | 15.31 | 353,924 | -0.07(-0.47%) |
Apr 12, 2018 | 15.45 | 15.58 | 15.33 | 15.38 | 650,843 | -0.02(-0.14%) |
Apr 11, 2018 | 15.11 | 15.47 | 15.09 | 15.40 | 717,208 | +0.32(+2.14%) |
Apr 10, 2018 | 14.89 | 15.17 | 14.85 | 15.08 | 585,451 | +0.35(+2.38%) |
Apr 09, 2018 | 14.81 | 14.95 | 14.69 | 14.73 | 326,613 | +0.00(+0.00%) |
Apr 06, 2018 | 14.82 | 15.04 | 14.66 | 14.73 | 691,758 | -0.13(-0.86%) |
Apr 05, 2018 | 14.56 | 14.90 | 14.45 | 14.86 | 595,597 | +0.38(+2.66%) |
Apr 04, 2018 | 14.04 | 14.60 | 13.95 | 14.47 | 479,880 | +0.27(+1.88%) |
Apr 03, 2018 | 14.26 | 14.27 | 13.80 | 14.21 | 520,616 | -0.01(-0.08%) |
Apr 02, 2018 | 14.21 | 14.36 | 13.88 | 14.22 | 783,353 | +0.00(+0.00%) |
Mar 29, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.45 | 14.52 | 14.24 | 14.28 | 434,329 | -0.16(-1.12%) |
Mar 27, 2018 | 14.60 | 14.69 | 14.36 | 14.45 | 772,426 | -0.11(-0.77%) |
Mar 26, 2018 | 14.76 | 14.87 | 14.46 | 14.56 | 645,023 | -0.12(-0.84%) |
Mar 23, 2018 | 14.63 | 14.91 | 14.52 | 14.68 | 797,538 | +0.12(+0.80%) |
Mar 22, 2018 | 14.74 | 14.77 | 14.52 | 14.56 | 750,469 | -0.22(-1.51%) |
Mar 21, 2018 | 14.92 | 15.02 | 14.61 | 14.79 | 777,475 | -0.13(-0.86%) |
Mar 20, 2018 | 15.01 | 15.19 | 14.80 | 14.91 | 735,180 | -0.09(-0.63%) |
Mar 19, 2018 | 15.49 | 15.49 | 14.84 | 15.01 | 802,263 | -0.52(-3.37%) |
Mar 16, 2018 | 15.20 | 15.76 | 15.18 | 15.53 | 1,104,582 | +0.31(+2.05%) |
Mar 15, 2018 | 15.38 | 15.47 | 14.64 | 15.22 | 1,447,193 | -0.21(-1.34%) |
Mar 14, 2018 | 15.32 | 15.44 | 14.92 | 15.43 | 1,146,523 | -0.19(-1.21%) |
Mar 13, 2018 | 15.63 | 15.75 | 15.45 | 15.62 | 526,654 | +0.00(+0.00%) |
Mar 12, 2018 | 15.52 | 15.64 | 15.39 | 15.62 | 668,156 | +0.10(+0.65%) |
Mar 09, 2018 | 15.44 | 15.54 | 15.09 | 15.52 | 1,214,754 | +0.14(+0.94%) |
Mar 08, 2018 | 15.63 | 15.68 | 15.24 | 15.37 | 939,262 | -0.23(-1.50%) |
Mar 07, 2018 | 15.50 | 15.61 | 686,433 | -0.18(-1.13%) | ||
Mar 06, 2018 | 15.83 | 15.85 | 15.61 | 15.78 | 837,865 | +0.04(+0.28%) |
Mar 05, 2018 | 15.85 | 16.03 | 15.67 | 15.74 | 897,514 | -0.15(-0.95%) |
Mar 02, 2018 | 15.90 | 15.96 | 15.61 | 15.89 | 1,024,619 | -0.07(-0.45%) |
Mar 01, 2018 | 16.06 | 16.18 | 15.83 | 15.96 | 537,344 | -0.16(-0.97%) |
Feb 28, 2018 | 16.44 | 16.45 | 16.10 | 16.12 | 758,443 | -0.23(-1.43%) |
Feb 27, 2018 | 16.67 | 16.71 | 16.28 | 16.35 | 541,367 | -0.30(-1.77%) |
Feb 26, 2018 | 16.92 | 16.98 | 16.52 | 16.65 | 786,970 | -0.35(-2.03%) |
Feb 23, 2018 | 16.86 | 17.19 | 16.72 | 16.99 | 689,727 | +0.17(+0.99%) |
Feb 22, 2018 | 17.22 | 17.28 | 16.73 | 16.83 | 978,494 | +0.11(+0.63%) |
Feb 21, 2018 | 16.74 | 16.98 | 16.66 | 16.72 | 436,753 | -0.04(-0.27%) |
Feb 20, 2018 | 16.92 | 17.08 | 16.56 | 16.76 | 1,080,730 | -0.18(-1.09%) |
Feb 16, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.27(-1.59%) | |
Feb 15, 2018 | 17.25 | 17.49 | 16.97 | 17.22 | 666,913 | +0.01(+0.07%) |
Feb 14, 2018 | 17.08 | 17.53 | 17.03 | 17.21 | 495,326 | +0.10(+0.59%) |
Feb 13, 2018 | 17.00 | 17.11 | 379,352 | -0.02(-0.13%) | ||
Feb 12, 2018 | 16.76 | 17.26 | 16.76 | 17.13 | 563,826 | +0.51(+3.08%) |
Feb 09, 2018 | 16.44 | 16.75 | 15.89 | 16.62 | 1,177,212 | +0.26(+1.57%) |
Feb 08, 2018 | 16.74 | 16.88 | 16.35 | 16.36 | 537,055 | -0.32(-1.94%) |
Feb 07, 2018 | 16.84 | 16.85 | 16.69 | 16.69 | 710,936 | -0.14(-0.83%) |
Feb 06, 2018 | 16.42 | 16.88 | 16.34 | 16.83 | 1,586,775 | +0.02(+0.13%) |
Feb 05, 2018 | 16.82 | 17.08 | 16.72 | 16.80 | 1,396,456 | -0.26(-1.52%) |
Feb 02, 2018 | 17.58 | 17.58 | 16.96 | 17.06 | 1,597,355 | -0.55(-3.11%) |