Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.80 | 15.12 | 14.63 | 14.90 | 112,691 | +0.09(+0.58%) |
Apr 27, 2018 | 14.65 | 14.88 | 14.58 | 14.81 | 50,311 | +0.16(+1.07%) |
Apr 26, 2018 | 14.47 | 14.70 | 14.47 | 14.65 | 49,814 | +0.17(+1.19%) |
Apr 25, 2018 | 14.44 | 14.51 | 14.26 | 14.48 | 32,930 | +0.07(+0.49%) |
Apr 24, 2018 | 14.72 | 14.76 | 14.23 | 14.41 | 68,646 | -0.26(-1.76%) |
Apr 23, 2018 | 14.51 | 14.87 | 14.51 | 14.67 | 64,492 | +0.21(+1.46%) |
Apr 20, 2018 | 14.29 | 14.74 | 14.27 | 14.46 | 139,989 | +0.02(+0.11%) |
Apr 19, 2018 | 14.75 | 14.92 | 14.38 | 14.44 | 115,666 | -0.38(-2.59%) |
Apr 18, 2018 | 14.92 | 15.01 | 14.58 | 14.83 | 164,290 | -0.06(-0.42%) |
Apr 17, 2018 | 14.55 | 14.94 | 14.30 | 14.89 | 123,580 | +0.32(+2.20%) |
Apr 16, 2018 | 13.99 | 14.73 | 13.85 | 14.57 | 141,209 | +0.67(+4.79%) |
Apr 13, 2018 | 13.89 | 14.11 | 13.76 | 13.90 | 157,646 | +0.07(+0.51%) |
Apr 12, 2018 | 14.17 | 14.20 | 13.79 | 13.83 | 132,692 | -0.34(-2.38%) |
Apr 11, 2018 | 13.89 | 14.40 | 13.88 | 14.17 | 135,283 | +0.20(+1.40%) |
Apr 10, 2018 | 13.75 | 14.07 | 13.60 | 13.97 | 80,853 | +0.28(+2.06%) |
Apr 09, 2018 | 14.07 | 14.15 | 13.43 | 13.69 | 163,697 | -0.24(-1.74%) |
Apr 06, 2018 | 14.13 | 14.27 | 13.71 | 13.93 | 104,644 | -0.20(-1.44%) |
Apr 05, 2018 | 14.15 | 14.33 | 14.04 | 14.14 | 143,336 | +0.01(+0.06%) |
Apr 04, 2018 | 14.05 | 14.28 | 13.93 | 14.13 | 97,018 | -0.03(-0.22%) |
Apr 03, 2018 | 14.20 | 14.36 | 14.01 | 14.16 | 132,932 | +0.02(+0.17%) |
Apr 02, 2018 | 14.37 | 14.44 | 14.00 | 14.14 | 71,383 | -0.26(-1.79%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.09(+0.60%) | |
Mar 28, 2018 | 14.26 | 14.45 | 14.01 | 14.31 | 97,180 | +0.08(+0.55%) |
Mar 27, 2018 | 14.62 | 14.80 | 14.07 | 14.23 | 171,332 | -0.31(-2.15%) |
Mar 26, 2018 | 14.80 | 14.80 | 14.32 | 14.54 | 155,627 | -0.09(-0.64%) |
Mar 23, 2018 | 15.02 | 15.05 | 14.49 | 14.64 | 174,949 | -0.28(-1.89%) |
Mar 22, 2018 | 15.15 | 15.15 | 14.53 | 14.92 | 182,587 | -0.31(-2.01%) |
Mar 21, 2018 | 14.91 | 15.28 | 14.33 | 15.23 | 316,065 | +0.34(+2.31%) |
Mar 20, 2018 | 14.96 | 15.02 | 14.56 | 14.88 | 89,666 | -0.05(-0.37%) |
Mar 19, 2018 | 15.62 | 15.62 | 14.80 | 14.94 | 198,221 | -0.61(-3.93%) |
Mar 16, 2018 | 14.86 | 15.73 | 14.86 | 15.55 | 376,349 | +0.67(+4.47%) |
Mar 15, 2018 | 14.85 | 15.19 | 14.20 | 14.88 | 331,964 | +0.06(+0.42%) |
Mar 14, 2018 | 14.75 | 15.14 | 14.58 | 14.82 | 170,692 | +0.06(+0.42%) |
Mar 13, 2018 | 14.52 | 14.85 | 14.33 | 14.76 | 183,818 | +0.41(+2.89%) |
Mar 12, 2018 | 14.69 | 14.82 | 14.24 | 14.34 | 140,445 | -0.21(-1.45%) |
Mar 09, 2018 | 14.34 | 14.75 | 14.26 | 14.55 | 698,160 | +0.31(+2.14%) |
Mar 08, 2018 | 14.60 | 14.70 | 14.20 | 14.25 | 73,899 | -0.30(-2.05%) |
Mar 07, 2018 | 14.69 | 14.40 | 14.54 | 105,278 | -0.01(-0.05%) | |
Mar 06, 2018 | 14.52 | 14.58 | 14.25 | 14.55 | 87,242 | +0.07(+0.49%) |
Mar 05, 2018 | 14.11 | 14.51 | 14.11 | 14.48 | 90,700 | +0.38(+2.66%) |
Mar 02, 2018 | 14.12 | 14.22 | 13.83 | 14.11 | 83,365 | +0.02(+0.11%) |
Mar 01, 2018 | 13.67 | 14.25 | 13.62 | 14.09 | 85,607 | +0.46(+3.39%) |
Feb 28, 2018 | 14.02 | 14.03 | 13.63 | 13.63 | 168,752 | -0.34(-2.47%) |
Feb 27, 2018 | 14.26 | 14.38 | 13.95 | 13.97 | 100,955 | -0.20(-1.38%) |
Feb 26, 2018 | 14.40 | 14.40 | 14.12 | 14.17 | 102,772 | -0.11(-0.77%) |
Feb 23, 2018 | 14.18 | 14.34 | 13.99 | 14.28 | 117,450 | +0.23(+1.67%) |
Feb 22, 2018 | 14.49 | 14.49 | 14.04 | 14.04 | 177,100 | -0.45(-3.13%) |
Feb 21, 2018 | 14.86 | 14.95 | 14.35 | 14.50 | 603,761 | -0.34(-2.32%) |
Feb 20, 2018 | 14.83 | 15.08 | 14.69 | 14.84 | 176,857 | -0.11(-0.73%) |
Feb 16, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.09(-0.62%) | |
Feb 15, 2018 | 15.05 | 15.16 | 14.91 | 15.05 | 158,304 | +0.07(+0.47%) |
Feb 14, 2018 | 14.76 | 15.08 | 14.71 | 14.98 | 180,056 | +0.18(+1.22%) |
Feb 13, 2018 | 14.88 | 14.99 | 14.80 | 14.80 | 81,638 | -0.16(-1.05%) |
Feb 12, 2018 | 14.76 | 15.18 | 14.71 | 14.95 | 80,472 | +0.37(+2.52%) |
Feb 09, 2018 | 15.16 | 15.38 | 14.35 | 14.58 | 141,241 | -0.52(-3.42%) |
Feb 08, 2018 | 15.24 | 15.49 | 14.87 | 15.10 | 272,215 | -0.14(-0.92%) |
Feb 07, 2018 | 15.35 | 15.77 | 15.06 | 15.24 | 282,191 | -0.17(-1.12%) |
Feb 06, 2018 | 15.34 | 15.64 | 15.19 | 15.41 | 485,584 | -0.31(-1.99%) |
Feb 05, 2018 | 15.76 | 15.91 | 15.34 | 15.73 | 203,556 | -0.06(-0.40%) |
Feb 02, 2018 | 16.03 | 16.23 | 15.70 | 15.79 | 418,615 | -0.25(-1.55%) |