Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.24 | 15.39 | 15.16 | 15.21 | 92,886 | -0.02(-0.10%) |
Apr 27, 2018 | 14.97 | 15.26 | 14.97 | 15.22 | 56,812 | +0.27(+1.79%) |
Apr 26, 2018 | 14.86 | 15.05 | 14.86 | 14.96 | 73,866 | +0.15(+0.98%) |
Apr 25, 2018 | 14.86 | 15.04 | 14.74 | 14.81 | 183,189 | -0.12(-0.82%) |
Apr 24, 2018 | 14.78 | 15.01 | 14.72 | 14.93 | 80,614 | +0.15(+1.04%) |
Apr 23, 2018 | 14.83 | 14.93 | 14.71 | 14.78 | 73,074 | -0.06(-0.41%) |
Apr 20, 2018 | 15.06 | 15.09 | 14.81 | 14.84 | 63,157 | -0.24(-1.57%) |
Apr 19, 2018 | 15.32 | 15.32 | 15.04 | 15.08 | 66,214 | -0.24(-1.60%) |
Apr 18, 2018 | 15.42 | 15.49 | 15.32 | 15.32 | 103,242 | -0.02(-0.15%) |
Apr 17, 2018 | 15.42 | 15.57 | 15.29 | 15.35 | 243,947 | -0.01(-0.05%) |
Apr 16, 2018 | 15.22 | 15.45 | 15.16 | 15.35 | 100,759 | +0.18(+1.21%) |
Apr 13, 2018 | 15.21 | 15.22 | 15.03 | 15.17 | 70,054 | +0.06(+0.41%) |
Apr 12, 2018 | 15.48 | 15.48 | 15.07 | 15.11 | 114,321 | -0.31(-2.04%) |
Apr 11, 2018 | 15.31 | 15.49 | 15.31 | 15.42 | 80,619 | +0.11(+0.75%) |
Apr 10, 2018 | 15.19 | 15.33 | 14.95 | 15.31 | 150,974 | +0.15(+1.01%) |
Apr 09, 2018 | 15.09 | 15.27 | 14.97 | 15.16 | 80,474 | +0.08(+0.56%) |
Apr 06, 2018 | 15.15 | 15.26 | 15.04 | 15.07 | 68,664 | -0.11(-0.71%) |
Apr 05, 2018 | 15.19 | 15.24 | 15.05 | 15.18 | 75,021 | +0.04(+0.25%) |
Apr 04, 2018 | 14.89 | 15.22 | 14.89 | 15.14 | 130,488 | +0.21(+1.44%) |
Apr 03, 2018 | 14.70 | 14.95 | 14.54 | 14.93 | 127,323 | +0.26(+1.77%) |
Apr 02, 2018 | 14.73 | 14.89 | 14.57 | 14.67 | 102,638 | -0.11(-0.72%) |
Mar 29, 2018 | 14.77 | 14.77 | 14.77 | 0 | -0.11(-0.77%) | |
Mar 28, 2018 | 14.61 | 15.01 | 14.61 | 14.89 | 127,042 | +0.32(+2.18%) |
Mar 27, 2018 | 14.45 | 14.69 | 14.09 | 14.57 | 159,462 | +0.16(+1.10%) |
Mar 26, 2018 | 14.56 | 14.56 | 14.27 | 14.41 | 122,223 | -0.01(-0.05%) |
Mar 23, 2018 | 14.60 | 14.72 | 14.42 | 14.42 | 121,286 | -0.13(-0.88%) |
Mar 22, 2018 | 14.38 | 14.74 | 14.35 | 14.55 | 110,371 | +0.11(+0.73%) |
Mar 21, 2018 | 14.49 | 14.52 | 14.34 | 14.44 | 100,291 | -0.04(-0.26%) |
Mar 20, 2018 | 14.68 | 14.96 | 14.45 | 14.48 | 77,566 | -0.20(-1.34%) |
Mar 19, 2018 | 14.62 | 14.69 | 14.46 | 14.68 | 155,626 | +0.03(+0.21%) |
Mar 16, 2018 | 14.53 | 14.77 | 14.41 | 14.65 | 566,834 | +0.14(+0.94%) |
Mar 15, 2018 | 14.47 | 14.52 | 14.34 | 14.51 | 124,903 | +0.10(+0.68%) |
Mar 14, 2018 | 14.47 | 14.61 | 14.38 | 14.41 | 133,676 | +0.01(+0.05%) |
Mar 13, 2018 | 14.34 | 14.52 | 13.97 | 14.40 | 116,671 | +0.14(+0.95%) |
Mar 12, 2018 | 13.82 | 14.31 | 13.75 | 14.27 | 137,969 | +0.53(+3.85%) |
Mar 09, 2018 | 13.82 | 13.82 | 13.54 | 13.74 | 97,618 | -0.09(-0.66%) |
Mar 08, 2018 | 13.96 | 13.99 | 13.73 | 13.83 | 65,514 | -0.10(-0.70%) |
Mar 07, 2018 | 13.96 | 13.57 | 13.93 | 105,839 | +0.20(+1.43%) | |
Mar 06, 2018 | 13.59 | 13.76 | 13.23 | 13.73 | 101,837 | +0.20(+1.51%) |
Mar 05, 2018 | 13.40 | 13.79 | 13.40 | 13.53 | 90,813 | +0.07(+0.51%) |
Mar 02, 2018 | 13.38 | 13.52 | 13.34 | 13.46 | 98,267 | -0.03(-0.22%) |
Mar 01, 2018 | 13.20 | 13.64 | 13.17 | 13.49 | 131,482 | +0.26(+2.00%) |
Feb 28, 2018 | 13.36 | 13.48 | 13.22 | 13.23 | 104,521 | -0.06(-0.45%) |
Feb 27, 2018 | 13.65 | 13.71 | 13.28 | 13.29 | 88,920 | -0.36(-2.65%) |
Feb 26, 2018 | 13.55 | 13.66 | 13.45 | 13.65 | 51,412 | +0.15(+1.12%) |
Feb 23, 2018 | 13.49 | 13.65 | 13.43 | 13.50 | 105,167 | +0.04(+0.28%) |
Feb 22, 2018 | 13.39 | 13.60 | 13.36 | 13.46 | 80,883 | +0.15(+1.13%) |
Feb 21, 2018 | 13.44 | 13.62 | 13.31 | 13.31 | 80,117 | -0.11(-0.79%) |
Feb 20, 2018 | 13.66 | 13.77 | 13.37 | 13.42 | 130,921 | -0.27(-1.99%) |
Feb 16, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.29(+2.20%) | |
Feb 15, 2018 | 13.35 | 13.57 | 13.28 | 13.39 | 106,669 | +0.11(+0.85%) |
Feb 14, 2018 | 13.39 | 13.50 | 13.22 | 13.28 | 135,449 | -0.27(-2.00%) |
Feb 13, 2018 | 13.40 | 13.60 | 13.29 | 13.55 | 115,692 | +0.11(+0.79%) |
Feb 12, 2018 | 13.59 | 13.62 | 12.99 | 13.45 | 227,357 | +0.07(+0.51%) |
Feb 09, 2018 | 13.27 | 13.60 | 13.21 | 13.38 | 189,344 | +0.17(+1.26%) |
Feb 08, 2018 | 13.52 | 13.65 | 13.17 | 13.21 | 159,143 | -0.32(-2.34%) |
Feb 07, 2018 | 13.60 | 13.80 | 13.54 | 13.53 | 150,439 | -0.09(-0.67%) |
Feb 06, 2018 | 13.55 | 13.96 | 13.44 | 13.62 | 233,121 | -0.27(-1.96%) |
Feb 05, 2018 | 14.25 | 14.31 | 13.71 | 13.89 | 80,475 | -0.42(-2.95%) |
Feb 02, 2018 | 14.25 | 14.37 | 14.13 | 14.31 | 118,475 | -0.08(-0.58%) |