Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.42 | 13.54 | 13.34 | 13.36 | 525,584 | -0.06(-0.45%) |
Apr 27, 2018 | 13.60 | 13.61 | 13.37 | 13.42 | 263,381 | -0.11(-0.81%) |
Apr 26, 2018 | 13.46 | 13.63 | 13.38 | 13.53 | 468,655 | +0.12(+0.89%) |
Apr 25, 2018 | 13.70 | 13.70 | 13.22 | 13.41 | 509,487 | -0.24(-1.76%) |
Apr 24, 2018 | 13.84 | 13.92 | 13.40 | 13.65 | 697,580 | -0.18(-1.30%) |
Apr 23, 2018 | 13.90 | 13.95 | 13.65 | 13.83 | 433,894 | -0.08(-0.58%) |
Apr 20, 2018 | 14.08 | 14.13 | 13.75 | 13.91 | 451,914 | -0.21(-1.49%) |
Apr 19, 2018 | 14.23 | 14.35 | 13.96 | 14.12 | 372,193 | -0.07(-0.49%) |
Apr 18, 2018 | 13.84 | 14.30 | 13.75 | 14.19 | 460,202 | +0.41(+2.98%) |
Apr 17, 2018 | 13.59 | 13.94 | 13.58 | 13.78 | 858,746 | +0.34(+2.53%) |
Apr 16, 2018 | 13.60 | 13.63 | 13.37 | 13.44 | 467,620 | -0.17(-1.25%) |
Apr 13, 2018 | 13.79 | 13.93 | 13.50 | 13.61 | 1,184,296 | -0.10(-0.73%) |
Apr 12, 2018 | 13.43 | 13.84 | 13.37 | 13.71 | 233,121 | +0.38(+2.85%) |
Apr 11, 2018 | 13.45 | 13.61 | 13.23 | 13.33 | 176,243 | -0.16(-1.19%) |
Apr 10, 2018 | 13.33 | 13.77 | 13.33 | 13.49 | 449,056 | +0.33(+2.51%) |
Apr 09, 2018 | 13.42 | 13.60 | 13.11 | 13.16 | 402,357 | -0.16(-1.20%) |
Apr 06, 2018 | 13.52 | 13.63 | 13.29 | 13.32 | 566,718 | -0.30(-2.20%) |
Apr 05, 2018 | 13.48 | 13.74 | 13.32 | 13.62 | 506,901 | +0.11(+0.81%) |
Apr 04, 2018 | 13.16 | 13.64 | 12.99 | 13.51 | 965,727 | +0.12(+0.90%) |
Apr 03, 2018 | 13.38 | 13.43 | 13.22 | 13.39 | 687,418 | +0.09(+0.68%) |
Apr 02, 2018 | 13.57 | 13.57 | 13.13 | 13.30 | 325,761 | -0.28(-2.06%) |
Mar 29, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.51 | 13.76 | 13.23 | 13.53 | 954,655 | +0.01(+0.07%) |
Mar 27, 2018 | 14.21 | 14.28 | 13.42 | 13.52 | 879,903 | -0.65(-4.59%) |
Mar 26, 2018 | 14.31 | 14.31 | 13.98 | 14.17 | 408,445 | +0.08(+0.57%) |
Mar 23, 2018 | 14.13 | 14.26 | 13.99 | 14.09 | 628,165 | +0.01(+0.07%) |
Mar 22, 2018 | 14.33 | 14.37 | 14.03 | 14.08 | 469,185 | -0.37(-2.56%) |
Mar 21, 2018 | 14.45 | 14.72 | 14.39 | 14.45 | 550,433 | +0.02(+0.14%) |
Mar 20, 2018 | 14.46 | 14.56 | 14.29 | 14.43 | 744,762 | +0.00(+0.00%) |
Mar 19, 2018 | 14.89 | 14.89 | 14.36 | 14.43 | 568,128 | -0.59(-3.93%) |
Mar 16, 2018 | 15.22 | 15.22 | 14.92 | 15.02 | 655,908 | -0.26(-1.67%) |
Mar 15, 2018 | 15.32 | 15.65 | 15.25 | 15.28 | 972,251 | +0.33(+2.17%) |
Mar 14, 2018 | 15.19 | 15.21 | 14.89 | 14.95 | 568,598 | -0.22(-1.45%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.08 | 15.17 | 545,369 | -0.48(-3.07%) |
Mar 12, 2018 | 15.63 | 15.71 | 15.40 | 15.65 | 895,378 | +0.09(+0.58%) |
Mar 09, 2018 | 15.28 | 15.77 | 15.12 | 15.56 | 1,059,574 | +0.37(+2.44%) |
Mar 08, 2018 | 15.27 | 15.38 | 15.04 | 15.19 | 1,194,152 | -0.08(-0.52%) |
Mar 07, 2018 | 15.19 | 15.44 | 15.07 | 15.27 | 2,670,298 | -0.04(-0.26%) |
Mar 06, 2018 | 15.32 | 15.35 | 15.08 | 15.31 | 617,154 | +0.15(+0.99%) |
Mar 05, 2018 | 15.05 | 15.29 | 14.88 | 15.16 | 819,372 | +0.10(+0.66%) |
Mar 02, 2018 | 14.76 | 15.16 | 14.76 | 15.06 | 500,730 | +0.16(+1.07%) |
Mar 01, 2018 | 14.89 | 15.19 | 14.76 | 14.90 | 7,468,474 | +0.11(+0.74%) |
Feb 28, 2018 | 15.02 | 15.06 | 14.71 | 14.79 | 620,100 | -0.18(-1.20%) |
Feb 27, 2018 | 15.05 | 15.16 | 14.95 | 14.97 | 689,529 | -0.05(-0.33%) |
Feb 26, 2018 | 14.88 | 15.15 | 14.61 | 15.02 | 380,347 | +0.22(+1.49%) |
Feb 23, 2018 | 15.14 | 15.29 | 14.52 | 14.80 | 561,488 | -0.17(-1.14%) |
Feb 22, 2018 | 14.90 | 14.97 | 625,234 | -0.09(-0.60%) | ||
Feb 21, 2018 | 14.63 | 15.17 | 14.51 | 15.06 | 904,998 | +0.46(+3.15%) |
Feb 20, 2018 | 13.95 | 14.60 | 13.92 | 14.60 | 803,249 | +0.58(+4.14%) |
Feb 16, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.18(+1.30%) | |
Feb 15, 2018 | 14.25 | 14.25 | 13.80 | 13.84 | 1,328,631 | -0.35(-2.47%) |
Feb 14, 2018 | 13.85 | 14.33 | 13.74 | 14.19 | 2,216,340 | +0.30(+2.16%) |
Feb 13, 2018 | 13.54 | 13.90 | 13.54 | 13.89 | 762,831 | +0.27(+1.98%) |
Feb 12, 2018 | 13.41 | 13.72 | 12.81 | 13.62 | 986,565 | +0.31(+2.33%) |
Feb 09, 2018 | 13.51 | 13.59 | 12.75 | 13.31 | 1,665,638 | -0.04(-0.30%) |
Feb 08, 2018 | 13.14 | 14.02 | 13.01 | 13.35 | 1,264,044 | -0.26(-1.91%) |
Feb 07, 2018 | 13.60 | 14.11 | 13.43 | 13.61 | 1,373,734 | +0.06(+0.44%) |
Feb 06, 2018 | 13.13 | 13.69 | 13.01 | 13.55 | 701,353 | +0.33(+2.50%) |
Feb 05, 2018 | 13.17 | 13.36 | 13.02 | 13.22 | 560,021 | -0.10(-0.75%) |
Feb 02, 2018 | 13.35 | 13.37 | 13.19 | 13.32 | 422,332 | -0.09(-0.67%) |