Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.35 | 14.35 | 13.93 | 14.09 | 9,726 | +0.13(+0.95%) |
Apr 27, 2018 | 14.47 | 14.54 | 13.80 | 13.96 | 5,303 | -0.22(-1.57%) |
Apr 26, 2018 | 13.97 | 14.18 | 13.96 | 14.18 | 3,113 | +0.32(+2.31%) |
Apr 25, 2018 | 14.08 | 14.08 | 13.86 | 13.86 | 987 | +0.04(+0.32%) |
Apr 24, 2018 | 13.86 | 13.99 | 13.82 | 13.82 | 1,949 | +0.02(+0.14%) |
Apr 20, 2018 | 13.80 | 13.80 | 13.80 | 106 | +0.07(+0.50%) | |
Apr 19, 2018 | 13.29 | 13.73 | 13.29 | 13.73 | 6,786 | +0.46(+3.47%) |
Apr 18, 2018 | 13.34 | 13.36 | 13.26 | 13.27 | 1,156 | -0.05(-0.40%) |
Apr 13, 2018 | 13.32 | 13.32 | 13.32 | 249 | -0.26(-1.95%) | |
Apr 12, 2018 | 13.63 | 13.63 | 13.59 | 13.59 | 970 | +0.13(+0.98%) |
Apr 11, 2018 | 13.54 | 13.54 | 13.45 | 13.45 | 3,503 | -0.49(-3.48%) |
Apr 10, 2018 | 13.94 | 13.94 | 13.94 | 13.94 | 281 | +0.00(+0.00%) |
Apr 06, 2018 | 13.94 | 13.94 | 13.94 | 0 | +0.18(+1.28%) | |
Apr 05, 2018 | 13.86 | 13.89 | 13.75 | 13.76 | 918 | +0.26(+1.89%) |
Apr 04, 2018 | 13.51 | 13.51 | 13.51 | 13.51 | 259 | +0.04(+0.33%) |
Apr 03, 2018 | 13.39 | 13.59 | 13.39 | 13.46 | 1,062 | -0.20(-1.48%) |
Apr 02, 2018 | 13.42 | 13.66 | 13.42 | 13.66 | 643 | +0.03(+0.24%) |
Mar 29, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.21(+1.60%) | |
Mar 28, 2018 | 13.42 | 13.49 | 13.42 | 13.42 | 3,368 | -0.17(-1.23%) |
Mar 27, 2018 | 13.63 | 13.63 | 13.59 | 13.59 | 1,053 | +0.07(+0.52%) |
Mar 26, 2018 | 14.68 | 14.68 | 13.51 | 13.51 | 4,374 | -0.48(-3.40%) |
Mar 23, 2018 | 14.05 | 14.05 | 13.99 | 13.99 | 368 | +0.41(+2.99%) |
Mar 22, 2018 | 13.72 | 13.73 | 13.59 | 13.59 | 3,765 | -0.19(-1.37%) |
Mar 21, 2018 | 13.77 | 13.77 | 13.77 | 13.77 | 268 | +0.28(+2.06%) |
Mar 20, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 792 | -0.01(-0.07%) |
Mar 19, 2018 | 13.59 | 13.59 | 13.50 | 13.51 | 824 | -0.48(-3.41%) |
Mar 16, 2018 | 13.63 | 13.98 | 13.63 | 13.98 | 10,697 | +0.35(+2.59%) |
Mar 12, 2018 | 13.63 | 13.63 | 13.63 | 56 | -0.33(-2.33%) | |
Mar 09, 2018 | 13.95 | 13.95 | 13.95 | 13.95 | 655 | +0.41(+3.05%) |
Mar 08, 2018 | 13.81 | 13.85 | 13.45 | 13.54 | 5,546 | -0.02(-0.13%) |
Mar 07, 2018 | 13.64 | 13.90 | 13.56 | 13.56 | 992 | -0.05(-0.39%) |
Mar 06, 2018 | 13.63 | 13.97 | 13.61 | 13.61 | 1,175 | -0.22(-1.59%) |
Mar 05, 2018 | 13.68 | 13.83 | 13.68 | 13.83 | 349 | +0.32(+2.35%) |
Mar 02, 2018 | 13.51 | 13.51 | 13.51 | 13.51 | 238 | +0.06(+0.46%) |
Feb 28, 2018 | 13.45 | 13.45 | 13.45 | 37 | -0.07(-0.52%) | |
Feb 27, 2018 | 13.59 | 13.71 | 13.46 | 13.52 | 4,459 | +0.03(+0.20%) |
Feb 26, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 337 | +0.04(+0.26%) |
Feb 23, 2018 | 13.46 | 13.46 | 13.46 | 13.46 | 354 | +0.00(+0.00%) |
Feb 22, 2018 | 13.49 | 13.50 | 13.46 | 13.46 | 3,876 | -0.12(-0.91%) |
Feb 21, 2018 | 13.48 | 13.59 | 13.45 | 13.59 | 932 | +0.13(+0.98%) |
Feb 20, 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 113 | +0.00(+0.00%) |
Feb 16, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.50 | 13.50 | 13.45 | 13.45 | 3,524 | -0.01(-0.07%) |
Feb 12, 2018 | 13.46 | 13.46 | 13.46 | 0 | -0.04(-0.33%) | |
Feb 09, 2018 | 13.57 | 13.57 | 13.48 | 13.51 | 3,435 | -0.07(-0.52%) |
Feb 08, 2018 | 13.58 | 13.58 | 13.58 | 13.58 | 2,269 | +0.07(+0.52%) |
Feb 06, 2018 | 13.51 | 13.51 | 13.51 | 1 | -0.13(-0.97%) | |
Feb 05, 2018 | 13.63 | 13.72 | 13.63 | 13.64 | 6,449 | -0.01(-0.07%) |
Feb 02, 2018 | 13.84 | 13.84 | 13.65 | 13.65 | 3,685 | -0.07(-0.51%) |