Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.58 | 14.83 | 14.53 | 14.66 | 6,023 | +0.07(+0.49%) |
Apr 27, 2018 | 14.47 | 14.70 | 14.47 | 14.59 | 4,079 | -0.06(-0.38%) |
Apr 26, 2018 | 14.57 | 14.78 | 14.39 | 14.64 | 8,029 | +0.14(+0.99%) |
Apr 25, 2018 | 14.39 | 14.80 | 14.39 | 14.50 | 8,402 | -0.01(-0.06%) |
Apr 24, 2018 | 14.39 | 14.66 | 14.39 | 14.51 | 9,052 | +0.03(+0.22%) |
Apr 23, 2018 | 14.59 | 14.59 | 14.44 | 14.47 | 8,756 | -0.18(-1.25%) |
Apr 20, 2018 | 14.66 | 14.86 | 14.54 | 14.66 | 10,261 | -0.06(-0.43%) |
Apr 19, 2018 | 14.53 | 14.97 | 14.53 | 14.72 | 8,486 | +0.14(+0.93%) |
Apr 18, 2018 | 14.69 | 14.72 | 14.51 | 14.59 | 16,450 | -0.08(-0.54%) |
Apr 17, 2018 | 14.56 | 14.72 | 14.54 | 14.67 | 8,719 | +0.18(+1.21%) |
Apr 16, 2018 | 14.29 | 14.49 | 14.27 | 14.49 | 25,313 | +0.20(+1.40%) |
Apr 13, 2018 | 14.27 | 14.36 | 14.27 | 14.29 | 38,089 | -0.14(-0.94%) |
Apr 12, 2018 | 14.54 | 14.59 | 14.42 | 14.43 | 16,274 | -0.06(-0.44%) |
Apr 11, 2018 | 14.67 | 14.67 | 14.46 | 14.49 | 9,417 | -0.14(-0.98%) |
Apr 10, 2018 | 14.55 | 14.71 | 14.55 | 14.63 | 9,206 | -0.02(-0.11%) |
Apr 09, 2018 | 14.70 | 14.71 | 14.52 | 14.65 | 11,649 | -0.04(-0.27%) |
Apr 06, 2018 | 14.74 | 14.78 | 14.64 | 14.69 | 11,166 | -0.02(-0.16%) |
Apr 05, 2018 | 14.66 | 14.78 | 14.63 | 14.71 | 12,254 | +0.02(+0.11%) |
Apr 04, 2018 | 14.53 | 14.73 | 14.50 | 14.70 | 19,873 | +0.13(+0.88%) |
Apr 03, 2018 | 14.43 | 14.73 | 14.43 | 14.57 | 10,786 | +0.03(+0.22%) |
Apr 02, 2018 | 14.44 | 14.55 | 14.35 | 14.54 | 12,069 | +0.09(+0.61%) |
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.42 | 14.63 | 14.40 | 14.46 | 8,753 | +0.01(+0.06%) |
Mar 27, 2018 | 14.59 | 14.59 | 14.37 | 14.45 | 17,531 | -0.10(-0.66%) |
Mar 26, 2018 | 14.75 | 14.75 | 14.43 | 14.55 | 8,736 | +0.09(+0.61%) |
Mar 23, 2018 | 14.40 | 14.57 | 14.38 | 14.46 | 18,029 | +0.08(+0.56%) |
Mar 22, 2018 | 14.52 | 14.54 | 14.35 | 14.38 | 9,449 | -0.17(-1.15%) |
Mar 21, 2018 | 14.57 | 14.64 | 14.48 | 14.55 | 18,004 | -0.02(-0.16%) |
Mar 20, 2018 | 14.56 | 14.75 | 14.56 | 14.57 | 15,919 | -0.14(-0.92%) |
Mar 19, 2018 | 14.58 | 14.76 | 14.58 | 14.71 | 10,445 | +0.04(+0.27%) |
Mar 16, 2018 | 14.58 | 14.75 | 14.58 | 14.67 | 54,299 | +0.05(+0.33%) |
Mar 15, 2018 | 14.68 | 14.68 | 14.49 | 14.62 | 9,485 | -0.02(-0.16%) |
Mar 14, 2018 | 14.77 | 14.77 | 14.60 | 14.64 | 9,834 | -0.11(-0.76%) |
Mar 13, 2018 | 14.75 | 14.76 | 14.66 | 14.75 | 34,859 | +0.02(+0.11%) |
Mar 12, 2018 | 14.64 | 14.75 | 14.59 | 14.74 | 19,005 | +0.06(+0.44%) |
Mar 09, 2018 | 14.62 | 14.81 | 14.62 | 14.67 | 9,792 | +0.02(+0.16%) |
Mar 08, 2018 | 14.59 | 14.81 | 14.59 | 14.65 | 10,146 | -0.07(-0.49%) |
Mar 07, 2018 | 14.56 | 14.78 | 14.51 | 14.72 | 45,642 | +0.11(+0.77%) |
Mar 06, 2018 | 14.55 | 14.71 | 14.51 | 14.61 | 11,052 | +0.05(+0.33%) |
Mar 05, 2018 | 14.66 | 14.66 | 14.55 | 14.56 | 6,355 | -0.10(-0.71%) |
Mar 02, 2018 | 14.43 | 14.75 | 14.43 | 14.67 | 12,814 | +0.12(+0.82%) |
Mar 01, 2018 | 14.55 | 14.63 | 14.39 | 14.55 | 37,578 | -0.01(-0.05%) |
Feb 28, 2018 | 14.60 | 14.60 | 14.51 | 14.55 | 41,291 | -0.06(-0.44%) |
Feb 27, 2018 | 14.59 | 14.76 | 14.59 | 14.62 | 6,940 | -0.12(-0.81%) |
Feb 26, 2018 | 14.67 | 14.80 | 14.56 | 14.74 | 7,692 | +0.02(+0.11%) |
Feb 23, 2018 | 14.57 | 14.72 | 14.51 | 14.72 | 6,146 | +0.18(+1.21%) |
Feb 22, 2018 | 14.49 | 14.74 | 14.49 | 14.55 | 7,242 | -0.06(-0.38%) |
Feb 21, 2018 | 14.54 | 14.65 | 14.54 | 14.60 | 11,460 | +0.17(+1.16%) |
Feb 20, 2018 | 14.41 | 14.71 | 14.41 | 14.43 | 15,213 | -0.07(-0.50%) |
Feb 16, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.06(+0.44%) | |
Feb 15, 2018 | 14.31 | 14.44 | 14.31 | 14.44 | 13,748 | +0.14(+1.00%) |
Feb 14, 2018 | 14.28 | 14.43 | 14.28 | 14.30 | 16,578 | -0.06(-0.39%) |
Feb 13, 2018 | 14.34 | 14.40 | 14.32 | 14.36 | 18,452 | -0.06(-0.38%) |
Feb 12, 2018 | 14.44 | 14.52 | 14.32 | 14.41 | 14,562 | -0.01(-0.06%) |
Feb 09, 2018 | 14.28 | 14.50 | 14.28 | 14.42 | 18,682 | +0.14(+1.00%) |
Feb 08, 2018 | 14.43 | 14.43 | 14.24 | 14.28 | 13,535 | -0.15(-1.04%) |
Feb 07, 2018 | 14.43 | 14.41 | 14.43 | 81,109 | +0.02(+0.11%) | |
Feb 06, 2018 | 14.25 | 14.48 | 14.16 | 14.41 | 105,142 | -0.06(-0.38%) |
Feb 05, 2018 | 14.51 | 14.51 | 14.47 | 13,383 | -0.04(-0.27%) | |
Feb 02, 2018 | 14.55 | 14.57 | 14.49 | 14.51 | 17,576 | -0.06(-0.44%) |