Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.91 | 14.95 | 14.77 | 14.77 | 843,371 | -0.10(-0.66%) |
Apr 27, 2018 | 14.89 | 14.91 | 14.83 | 14.87 | 661,583 | +0.02(+0.13%) |
Apr 26, 2018 | 14.75 | 14.89 | 14.70 | 14.85 | 853,108 | +0.14(+0.94%) |
Apr 25, 2018 | 14.70 | 14.79 | 14.66 | 14.71 | 591,616 | -0.04(-0.27%) |
Apr 24, 2018 | 14.73 | 14.85 | 14.70 | 14.75 | 464,474 | +0.04(+0.27%) |
Apr 23, 2018 | 14.73 | 14.75 | 14.62 | 14.71 | 615,371 | +0.04(+0.27%) |
Apr 20, 2018 | 14.73 | 14.77 | 14.66 | 14.68 | 676,525 | +0.00(+0.00%) |
Apr 19, 2018 | 14.68 | 14.81 | 14.62 | 14.68 | 868,363 | +0.00(+0.00%) |
Apr 18, 2018 | 14.75 | 14.85 | 14.67 | 14.68 | 594,101 | -0.10(-0.67%) |
Apr 17, 2018 | 14.68 | 14.77 | 14.64 | 14.77 | 541,986 | +0.14(+0.94%) |
Apr 16, 2018 | 14.64 | 14.68 | 14.54 | 14.64 | 639,042 | +0.06(+0.40%) |
Apr 13, 2018 | 14.62 | 14.66 | 14.47 | 14.58 | 777,345 | -0.04(-0.27%) |
Apr 12, 2018 | 14.70 | 14.73 | 14.60 | 14.62 | 610,311 | -0.06(-0.40%) |
Apr 11, 2018 | 14.73 | 14.79 | 14.64 | 14.68 | 686,733 | -0.04(-0.27%) |
Apr 10, 2018 | 14.75 | 14.81 | 14.70 | 14.71 | 894,926 | +0.02(+0.13%) |
Apr 09, 2018 | 14.79 | 14.85 | 14.68 | 14.70 | 1,218,724 | -0.02(-0.13%) |
Apr 06, 2018 | 14.68 | 14.83 | 14.64 | 14.71 | 1,899,962 | +0.04(+0.27%) |
Apr 05, 2018 | 14.79 | 14.79 | 14.64 | 14.68 | 4,262,494 | -0.10(-0.67%) |
Apr 04, 2018 | 14.70 | 14.81 | 14.68 | 14.77 | 1,590,379 | +0.02(+0.13%) |
Apr 03, 2018 | 14.70 | 14.82 | 14.69 | 14.75 | 2,037,546 | +0.08(+0.54%) |
Apr 02, 2018 | 14.79 | 14.81 | 14.56 | 14.68 | 1,010,516 | -0.12(-0.80%) |
Mar 29, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.20(+1.35%) | |
Mar 28, 2018 | 14.40 | 14.68 | 14.38 | 14.60 | 1,345,468 | +0.16(+1.09%) |
Mar 27, 2018 | 14.40 | 14.51 | 14.25 | 14.44 | 2,169,149 | +0.08(+0.53%) |
Mar 26, 2018 | 14.34 | 14.42 | 14.23 | 14.36 | 2,230,635 | +0.15(+1.08%) |
Mar 23, 2018 | 14.31 | 14.36 | 14.19 | 14.21 | 979,948 | -0.04(-0.27%) |
Mar 22, 2018 | 14.25 | 14.44 | 14.21 | 14.25 | 1,835,333 | -0.02(-0.13%) |
Mar 21, 2018 | 14.29 | 14.37 | 14.23 | 14.27 | 1,647,573 | -0.04(-0.27%) |
Mar 20, 2018 | 14.40 | 14.48 | 14.32 | 14.31 | 812,565 | -0.06(-0.40%) |
Mar 19, 2018 | 14.57 | 14.59 | 14.29 | 14.36 | 1,846,667 | -0.25(-1.70%) |
Mar 16, 2018 | 14.48 | 14.67 | 14.44 | 14.61 | 1,314,452 | +0.13(+0.92%) |
Mar 15, 2018 | 14.61 | 14.63 | 14.34 | 14.48 | 1,183,419 | -0.13(-0.92%) |
Mar 14, 2018 | 14.61 | 14.76 | 14.61 | 14.61 | 1,323,453 | +0.02(+0.13%) |
Mar 13, 2018 | 14.67 | 14.67 | 14.52 | 14.59 | 1,199,304 | +0.00(+0.00%) |
Mar 12, 2018 | 14.40 | 14.69 | 14.40 | 14.59 | 1,893,476 | +0.25(+1.73%) |
Mar 09, 2018 | 14.27 | 14.36 | 14.17 | 14.34 | 1,025,453 | +0.08(+0.54%) |
Mar 08, 2018 | 14.23 | 14.32 | 14.17 | 14.27 | 1,213,976 | +0.06(+0.40%) |
Mar 07, 2018 | 14.21 | 895,040 | +0.04(+0.27%) | |||
Mar 06, 2018 | 14.13 | 14.19 | 14.04 | 14.17 | 1,915,068 | +0.06(+0.41%) |
Mar 05, 2018 | 13.79 | 14.15 | 13.77 | 14.11 | 1,157,639 | +0.31(+2.22%) |
Mar 02, 2018 | 13.58 | 13.85 | 13.58 | 13.81 | 1,058,081 | +0.15(+1.12%) |
Mar 01, 2018 | 13.64 | 13.87 | 13.56 | 13.66 | 1,100,750 | +0.04(+0.28%) |
Feb 28, 2018 | 13.83 | 13.90 | 13.60 | 13.62 | 1,512,693 | -0.21(-1.52%) |
Feb 27, 2018 | 14.11 | 14.19 | 13.77 | 13.83 | 1,387,516 | -0.31(-2.17%) |
Feb 26, 2018 | 14.13 | 14.18 | 13.98 | 14.13 | 1,158,780 | +0.08(+0.54%) |
Feb 23, 2018 | 14.00 | 14.24 | 13.90 | 14.06 | 1,527,661 | +0.15(+1.10%) |
Feb 22, 2018 | 13.89 | 13.90 | 1,276,538 | -0.06(-0.41%) | ||
Feb 21, 2018 | 13.96 | 14.21 | 13.91 | 13.96 | 1,535,253 | +0.04(+0.28%) |
Feb 20, 2018 | 14.17 | 14.25 | 13.85 | 13.92 | 2,081,191 | -0.27(-1.89%) |
Feb 16, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.08(+0.54%) | |
Feb 15, 2018 | 13.90 | 14.23 | 13.69 | 14.11 | 2,237,133 | +0.50(+3.65%) |
Feb 14, 2018 | 13.41 | 13.64 | 13.41 | 13.62 | 1,648,863 | +0.17(+1.28%) |
Feb 13, 2018 | 13.37 | 13.48 | 13.25 | 13.45 | 1,590,773 | +0.06(+0.43%) |
Feb 12, 2018 | 13.31 | 13.41 | 13.22 | 13.39 | 2,089,836 | +0.13(+1.01%) |
Feb 09, 2018 | 13.31 | 13.36 | 13.06 | 13.25 | 2,169,749 | +0.00(+0.00%) |
Feb 08, 2018 | 13.35 | 13.45 | 13.25 | 13.25 | 2,545,259 | -0.04(-0.29%) |
Feb 07, 2018 | 13.25 | 13.41 | 13.25 | 13.29 | 1,820,495 | +0.02(+0.14%) |
Feb 06, 2018 | 12.91 | 13.39 | 12.85 | 13.27 | 3,174,998 | +0.09(+0.65%) |
Feb 05, 2018 | 13.29 | 13.32 | 12.93 | 13.19 | 2,452,514 | -0.18(-1.36%) |
Feb 02, 2018 | 13.64 | 13.67 | 13.35 | 13.37 | 2,749,368 | -0.29(-2.10%) |