Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.85 | 14.07 | 13.83 | 13.99 | 59,681 | +0.14(+1.01%) |
Apr 27, 2018 | 14.47 | 14.48 | 13.80 | 13.85 | 84,634 | -0.60(-4.15%) |
Apr 26, 2018 | 14.40 | 14.58 | 14.38 | 14.45 | 148,638 | +0.14(+0.98%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.23 | 14.31 | 129,193 | +0.02(+0.14%) |
Apr 24, 2018 | 14.45 | 14.49 | 14.19 | 14.29 | 104,433 | -0.09(-0.63%) |
Apr 23, 2018 | 14.41 | 14.41 | 14.25 | 14.38 | 61,564 | -0.10(-0.69%) |
Apr 20, 2018 | 14.66 | 14.69 | 14.40 | 14.48 | 66,715 | -0.26(-1.76%) |
Apr 19, 2018 | 14.86 | 15.00 | 14.71 | 14.74 | 94,113 | -0.11(-0.74%) |
Apr 18, 2018 | 14.75 | 15.05 | 14.67 | 14.85 | 124,792 | +0.16(+1.09%) |
Apr 17, 2018 | 14.72 | 14.85 | 14.55 | 14.69 | 164,958 | +0.05(+0.34%) |
Apr 16, 2018 | 14.44 | 14.72 | 14.20 | 14.64 | 168,371 | +0.26(+1.81%) |
Apr 13, 2018 | 14.32 | 14.38 | 14.18 | 14.38 | 132,270 | +0.16(+1.13%) |
Apr 12, 2018 | 14.41 | 14.44 | 14.18 | 14.22 | 99,517 | -0.12(-0.84%) |
Apr 11, 2018 | 14.16 | 14.36 | 14.08 | 14.34 | 91,274 | +0.12(+0.84%) |
Apr 10, 2018 | 13.80 | 14.27 | 13.75 | 14.22 | 96,206 | +0.59(+4.33%) |
Apr 09, 2018 | 13.98 | 14.01 | 13.63 | 13.63 | 88,514 | -0.26(-1.87%) |
Apr 06, 2018 | 13.84 | 14.02 | 13.74 | 13.89 | 137,216 | +0.01(+0.07%) |
Apr 05, 2018 | 13.32 | 14.00 | 13.30 | 13.88 | 218,578 | +0.63(+4.75%) |
Apr 04, 2018 | 12.82 | 13.28 | 12.69 | 13.25 | 170,584 | +0.25(+1.92%) |
Apr 03, 2018 | 13.06 | 13.17 | 12.90 | 13.00 | 230,447 | -0.01(-0.08%) |
Apr 02, 2018 | 13.32 | 13.45 | 12.86 | 13.01 | 104,429 | -0.32(-2.40%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.51(+3.98%) | |
Mar 28, 2018 | 12.86 | 13.15 | 12.77 | 12.82 | 210,810 | -0.01(-0.08%) |
Mar 27, 2018 | 13.32 | 13.38 | 12.76 | 12.83 | 146,176 | -0.44(-3.32%) |
Mar 26, 2018 | 13.14 | 13.34 | 12.95 | 13.27 | 146,764 | +0.27(+2.08%) |
Mar 23, 2018 | 13.11 | 13.40 | 12.83 | 13.00 | 103,685 | -0.03(-0.23%) |
Mar 22, 2018 | 13.20 | 13.37 | 13.03 | 13.03 | 97,478 | -0.20(-1.51%) |
Mar 21, 2018 | 13.16 | 13.56 | 13.10 | 13.23 | 115,881 | +0.17(+1.30%) |
Mar 20, 2018 | 13.26 | 13.56 | 13.00 | 13.06 | 155,199 | -0.15(-1.14%) |
Mar 19, 2018 | 12.90 | 13.22 | 12.53 | 13.21 | 219,337 | +0.29(+2.24%) |
Mar 16, 2018 | 12.50 | 12.94 | 12.20 | 12.92 | 301,010 | +0.46(+3.69%) |
Mar 15, 2018 | 13.47 | 13.69 | 12.17 | 12.46 | 257,301 | -1.00(-7.43%) |
Mar 14, 2018 | 13.63 | 13.69 | 13.27 | 13.46 | 170,273 | -0.14(-1.03%) |
Mar 13, 2018 | 13.99 | 14.08 | 13.50 | 13.60 | 116,930 | -0.35(-2.51%) |
Mar 12, 2018 | 13.85 | 14.06 | 13.80 | 13.95 | 49,222 | +0.13(+0.94%) |
Mar 09, 2018 | 13.70 | 13.83 | 13.61 | 13.82 | 61,090 | +0.26(+1.92%) |
Mar 08, 2018 | 13.73 | 13.78 | 13.51 | 13.56 | 38,882 | -0.13(-0.95%) |
Mar 07, 2018 | 14.10 | 13.55 | 13.69 | 68,104 | -0.25(-1.79%) | |
Mar 06, 2018 | 14.31 | 14.42 | 13.88 | 13.94 | 73,024 | -0.35(-2.45%) |
Mar 05, 2018 | 13.93 | 14.42 | 13.85 | 14.29 | 75,023 | +0.32(+2.29%) |
Mar 02, 2018 | 13.46 | 14.01 | 13.31 | 13.97 | 144,378 | +0.47(+3.48%) |
Mar 01, 2018 | 13.47 | 13.81 | 13.41 | 13.50 | 156,456 | +0.02(+0.15%) |
Feb 28, 2018 | 14.40 | 14.47 | 13.47 | 13.48 | 224,286 | -0.89(-6.19%) |
Feb 27, 2018 | 14.89 | 15.18 | 14.36 | 14.37 | 116,172 | -0.58(-3.88%) |
Feb 26, 2018 | 14.93 | 15.01 | 14.72 | 14.95 | 138,963 | +0.08(+0.54%) |
Feb 23, 2018 | 14.23 | 14.94 | 14.23 | 14.87 | 173,857 | +0.64(+4.50%) |
Feb 22, 2018 | 14.23 | 317,317 | -0.03(-0.21%) | |||
Feb 21, 2018 | 14.39 | 14.69 | 14.25 | 14.26 | 211,481 | -0.13(-0.90%) |
Feb 20, 2018 | 14.28 | 14.62 | 14.28 | 14.39 | 130,410 | +0.02(+0.14%) |
Feb 16, 2018 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.40 | 14.52 | 14.08 | 14.37 | 162,680 | -0.05(-0.35%) |
Feb 14, 2018 | 14.02 | 14.43 | 13.91 | 14.42 | 193,353 | +0.18(+1.26%) |
Feb 13, 2018 | 14.43 | 14.43 | 13.94 | 14.24 | 94,470 | -0.22(-1.52%) |
Feb 12, 2018 | 14.50 | 14.85 | 14.31 | 14.46 | 145,993 | +0.09(+0.63%) |
Feb 09, 2018 | 14.56 | 14.56 | 13.89 | 14.37 | 134,653 | -0.11(-0.76%) |
Feb 08, 2018 | 14.84 | 14.86 | 14.35 | 14.48 | 110,742 | -0.26(-1.76%) |
Feb 07, 2018 | 15.45 | 15.45 | 14.60 | 14.74 | 195,517 | -0.56(-3.66%) |
Feb 06, 2018 | 15.01 | 15.75 | 14.88 | 15.30 | 260,310 | -0.26(-1.67%) |
Feb 05, 2018 | 15.75 | 16.08 | 15.36 | 15.56 | 139,612 | -0.25(-1.58%) |
Feb 02, 2018 | 16.17 | 16.17 | 15.75 | 15.81 | 160,179 | -0.53(-3.24%) |