Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.35 | 15.52 | 15.24 | 15.24 | 18,331 | -0.14(-0.92%) |
Apr 27, 2018 | 15.30 | 15.47 | 15.27 | 15.38 | 15,251 | +0.09(+0.58%) |
Apr 26, 2018 | 15.26 | 15.40 | 15.22 | 15.29 | 8,848 | +0.26(+1.70%) |
Apr 25, 2018 | 14.99 | 15.11 | 14.80 | 15.03 | 57,412 | +0.06(+0.41%) |
Apr 24, 2018 | 14.60 | 15.01 | 14.60 | 14.97 | 61,615 | +0.36(+2.48%) |
Apr 23, 2018 | 14.63 | 14.71 | 14.51 | 14.61 | 47,517 | +0.11(+0.79%) |
Apr 20, 2018 | 14.48 | 14.55 | 14.45 | 14.49 | 4,950 | -0.12(-0.85%) |
Apr 19, 2018 | 14.60 | 14.65 | 14.43 | 14.62 | 41,379 | -0.09(-0.60%) |
Apr 18, 2018 | 14.68 | 14.75 | 14.64 | 14.71 | 19,070 | +0.14(+0.97%) |
Apr 17, 2018 | 14.73 | 14.73 | 14.55 | 14.57 | 62,039 | +0.00(+0.00%) |
Apr 16, 2018 | 14.41 | 14.64 | 14.37 | 14.57 | 117,303 | +0.15(+1.04%) |
Apr 13, 2018 | 14.40 | 14.51 | 14.34 | 14.41 | 28,392 | +0.05(+0.37%) |
Apr 12, 2018 | 14.32 | 14.40 | 14.25 | 14.36 | 22,059 | -0.26(-1.75%) |
Apr 11, 2018 | 14.56 | 14.64 | 14.52 | 14.62 | 7,097 | +0.12(+0.85%) |
Apr 10, 2018 | 14.70 | 14.70 | 14.47 | 14.49 | 21,066 | -0.13(-0.91%) |
Apr 09, 2018 | 14.53 | 14.63 | 14.53 | 14.63 | 6,824 | +0.02(+0.12%) |
Apr 06, 2018 | 14.52 | 14.61 | 14.49 | 14.61 | 9,282 | -0.11(-0.72%) |
Apr 05, 2018 | 14.74 | 14.74 | 14.52 | 14.72 | 44,397 | +0.02(+0.12%) |
Apr 04, 2018 | 14.80 | 14.85 | 14.60 | 14.70 | 48,073 | +0.00(+0.00%) |
Apr 03, 2018 | 14.48 | 14.76 | 14.47 | 14.70 | 89,370 | +0.19(+1.28%) |
Apr 02, 2018 | 15.09 | 15.09 | 14.42 | 14.51 | 39,501 | -0.29(-1.97%) |
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.01(+0.06%) | |
Mar 28, 2018 | 14.80 | 14.91 | 14.52 | 14.79 | 13,280 | +0.22(+1.51%) |
Mar 27, 2018 | 14.46 | 14.71 | 14.45 | 14.57 | 5,447 | +0.03(+0.18%) |
Mar 26, 2018 | 14.56 | 14.56 | 14.38 | 14.55 | 6,595 | +0.20(+1.42%) |
Mar 23, 2018 | 14.51 | 14.51 | 14.34 | 14.34 | 6,518 | -0.35(-2.40%) |
Mar 22, 2018 | 14.93 | 14.95 | 14.70 | 14.70 | 9,697 | -0.14(-0.95%) |
Mar 21, 2018 | 14.93 | 14.99 | 14.84 | 14.84 | 8,114 | -0.14(-0.94%) |
Mar 20, 2018 | 15.01 | 15.10 | 14.95 | 14.98 | 19,876 | -0.16(-1.05%) |
Mar 19, 2018 | 15.14 | 15.15 | 15.06 | 15.14 | 2,915 | -0.08(-0.52%) |
Mar 16, 2018 | 15.02 | 15.22 | 15.02 | 15.22 | 7,240 | +0.09(+0.58%) |
Mar 15, 2018 | 15.08 | 15.13 | 15.02 | 15.13 | 61,745 | +0.11(+0.76%) |
Mar 14, 2018 | 14.91 | 15.22 | 14.91 | 15.02 | 19,539 | +0.08(+0.56%) |
Mar 13, 2018 | 14.68 | 14.99 | 14.68 | 14.93 | 11,046 | +0.29(+1.98%) |
Mar 12, 2018 | 14.96 | 14.96 | 14.60 | 14.64 | 15,740 | -0.01(-0.06%) |
Mar 09, 2018 | 14.55 | 14.65 | 14.50 | 14.65 | 12,289 | -0.20(-1.38%) |
Mar 08, 2018 | 14.85 | 14.91 | 14.83 | 14.86 | 7,018 | -0.01(-0.10%) |
Mar 07, 2018 | 14.98 | 14.83 | 14.87 | 57,857 | -0.04(-0.29%) | |
Mar 06, 2018 | 14.76 | 14.95 | 14.74 | 14.91 | 19,251 | +0.21(+1.43%) |
Mar 05, 2018 | 14.69 | 14.81 | 14.64 | 14.70 | 35,210 | +0.01(+0.06%) |
Mar 02, 2018 | 14.62 | 14.69 | 14.48 | 14.69 | 36,251 | +0.09(+0.60%) |
Mar 01, 2018 | 14.55 | 14.81 | 14.50 | 14.61 | 62,049 | -0.05(-0.36%) |
Feb 28, 2018 | 14.59 | 14.91 | 14.59 | 14.66 | 23,622 | +0.00(+0.00%) |
Feb 27, 2018 | 15.02 | 15.02 | 14.66 | 14.66 | 66,436 | -0.33(-2.22%) |
Feb 26, 2018 | 15.06 | 15.15 | 14.93 | 14.99 | 38,076 | -0.37(-2.40%) |
Feb 23, 2018 | 15.41 | 15.48 | 15.20 | 15.36 | 41,719 | -0.06(-0.37%) |
Feb 22, 2018 | 15.41 | 15.61 | 15.34 | 15.42 | 7,303 | -0.15(-0.99%) |
Feb 21, 2018 | 15.90 | 15.93 | 15.57 | 15.57 | 11,411 | -0.20(-1.28%) |
Feb 20, 2018 | 16.06 | 16.06 | 15.77 | 15.77 | 29,124 | -0.25(-1.59%) |
Feb 16, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.11(+0.72%) | |
Feb 15, 2018 | 15.76 | 16.06 | 15.76 | 15.91 | 170,500 | +0.08(+0.50%) |
Feb 14, 2018 | 15.81 | 15.87 | 15.62 | 15.84 | 246,126 | -0.31(-1.90%) |
Feb 13, 2018 | 16.14 | 15.74 | 16.14 | 13,655 | +0.25(+1.60%) | |
Feb 12, 2018 | 15.70 | 15.89 | 15.39 | 15.89 | 4,862 | +0.04(+0.28%) |
Feb 09, 2018 | 15.55 | 15.97 | 15.35 | 15.84 | 52,322 | +0.27(+1.75%) |
Feb 08, 2018 | 15.86 | 15.93 | 15.56 | 15.57 | 29,119 | -0.34(-2.15%) |
Feb 07, 2018 | 15.98 | 16.14 | 15.91 | 15.91 | 19,130 | -0.18(-1.14%) |
Feb 06, 2018 | 15.88 | 16.10 | 15.82 | 16.10 | 41,134 | -0.13(-0.81%) |
Feb 05, 2018 | 16.58 | 16.02 | 16.23 | 20,799 | -0.35(-2.12%) | |
Feb 02, 2018 | 16.49 | 16.60 | 16.41 | 16.58 | 17,758 | +0.01(+0.05%) |