Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.25 | 14.86 | 14.24 | 14.43 | 10,456 | +0.18(+1.26%) |
Apr 27, 2018 | 14.37 | 14.37 | 13.81 | 14.25 | 17,120 | -0.10(-0.70%) |
Apr 26, 2018 | 14.67 | 14.67 | 14.35 | 14.35 | 8,632 | -0.05(-0.35%) |
Apr 25, 2018 | 14.45 | 15.00 | 14.40 | 14.40 | 18,312 | -0.17(-1.17%) |
Apr 24, 2018 | 14.33 | 14.60 | 14.32 | 14.57 | 20,151 | +0.19(+1.32%) |
Apr 23, 2018 | 14.24 | 14.38 | 14.24 | 14.38 | 15,806 | +0.11(+0.77%) |
Apr 20, 2018 | 14.30 | 14.36 | 14.22 | 14.27 | 4,059 | +0.01(+0.07%) |
Apr 19, 2018 | 14.25 | 14.39 | 14.21 | 14.26 | 7,579 | +0.10(+0.71%) |
Apr 18, 2018 | 14.14 | 14.39 | 14.14 | 14.16 | 7,606 | +0.03(+0.18%) |
Apr 17, 2018 | 13.55 | 14.15 | 13.55 | 14.13 | 7,499 | +0.62(+4.55%) |
Apr 16, 2018 | 13.58 | 14.12 | 13.52 | 13.52 | 15,981 | -0.47(-3.36%) |
Apr 13, 2018 | 14.12 | 14.15 | 13.82 | 13.99 | 11,029 | +0.02(+0.14%) |
Apr 12, 2018 | 13.76 | 14.23 | 13.75 | 13.97 | 15,611 | +0.25(+1.82%) |
Apr 11, 2018 | 14.27 | 14.56 | 13.56 | 13.72 | 32,245 | -0.55(-3.85%) |
Apr 10, 2018 | 13.98 | 14.51 | 13.55 | 14.27 | 19,920 | +0.17(+1.21%) |
Apr 09, 2018 | 13.47 | 14.14 | 13.01 | 14.10 | 24,442 | +0.60(+4.44%) |
Apr 06, 2018 | 14.15 | 14.27 | 13.43 | 13.50 | 27,491 | -0.75(-5.26%) |
Apr 05, 2018 | 15.02 | 15.02 | 14.07 | 14.25 | 31,491 | -0.73(-4.87%) |
Apr 04, 2018 | 15.40 | 15.40 | 14.85 | 14.98 | 14,936 | -0.18(-1.19%) |
Apr 03, 2018 | 15.56 | 15.56 | 15.14 | 15.16 | 28,382 | -0.32(-2.07%) |
Apr 02, 2018 | 15.37 | 15.54 | 15.18 | 15.48 | 19,358 | +0.10(+0.65%) |
Mar 29, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.40(+2.67%) | |
Mar 28, 2018 | 15.35 | 15.70 | 14.85 | 14.98 | 41,877 | -0.37(-2.41%) |
Mar 27, 2018 | 15.40 | 15.73 | 15.11 | 15.35 | 44,564 | +0.12(+0.79%) |
Mar 26, 2018 | 15.33 | 15.44 | 15.00 | 15.23 | 25,452 | +0.02(+0.13%) |
Mar 23, 2018 | 15.41 | 15.50 | 14.85 | 15.21 | 23,106 | -0.04(-0.26%) |
Mar 22, 2018 | 15.28 | 15.31 | 14.87 | 15.25 | 20,687 | -0.03(-0.20%) |
Mar 21, 2018 | 15.30 | 15.40 | 15.14 | 15.28 | 16,261 | -0.09(-0.59%) |
Mar 20, 2018 | 15.30 | 15.49 | 15.08 | 15.37 | 96,591 | +0.10(+0.65%) |
Mar 19, 2018 | 15.20 | 15.40 | 14.95 | 15.27 | 23,646 | +0.09(+0.59%) |
Mar 16, 2018 | 15.34 | 15.35 | 14.83 | 15.18 | 24,374 | -0.27(-1.75%) |
Mar 15, 2018 | 15.20 | 15.66 | 15.20 | 15.45 | 21,221 | +0.26(+1.71%) |
Mar 14, 2018 | 15.65 | 15.79 | 15.00 | 15.19 | 169,956 | -0.37(-2.35%) |
Mar 13, 2018 | 15.75 | 15.75 | 15.18 | 15.55 | 19,640 | +0.04(+0.23%) |
Mar 12, 2018 | 15.87 | 15.95 | 15.21 | 15.52 | 21,165 | -0.27(-1.71%) |
Mar 09, 2018 | 15.25 | 15.89 | 15.25 | 15.79 | 15,757 | +0.46(+3.00%) |
Mar 08, 2018 | 15.15 | 15.50 | 15.10 | 15.33 | 18,162 | +0.18(+1.19%) |
Mar 07, 2018 | 14.49 | 15.34 | 14.49 | 15.15 | 21,814 | +0.44(+2.99%) |
Mar 06, 2018 | 14.79 | 15.18 | 14.42 | 14.71 | 48,030 | +0.19(+1.31%) |
Mar 05, 2018 | 13.10 | 14.95 | 13.10 | 14.52 | 45,213 | +1.42(+10.84%) |
Mar 02, 2018 | 12.98 | 13.34 | 12.84 | 13.10 | 15,213 | +0.00(+0.00%) |
Mar 01, 2018 | 12.98 | 13.10 | 12.79 | 13.10 | 21,284 | +0.30(+2.34%) |
Feb 28, 2018 | 12.58 | 13.26 | 12.50 | 12.80 | 11,599 | +0.20(+1.59%) |
Feb 27, 2018 | 12.18 | 12.80 | 12.18 | 12.60 | 6,637 | +0.24(+1.94%) |
Feb 26, 2018 | 11.98 | 12.53 | 11.91 | 12.36 | 13,025 | +0.31(+2.57%) |
Feb 23, 2018 | 11.89 | 12.05 | 11.70 | 12.05 | 5,800 | +0.13(+1.09%) |
Feb 22, 2018 | 11.93 | 11.53 | 11.92 | 12,959 | +0.26(+2.23%) | |
Feb 21, 2018 | 11.89 | 11.90 | 11.54 | 11.66 | 12,279 | -0.09(-0.77%) |
Feb 20, 2018 | 11.82 | 11.94 | 11.54 | 11.75 | 14,026 | -0.14(-1.18%) |
Feb 16, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.20(-1.65%) | |
Feb 15, 2018 | 11.60 | 12.10 | 11.55 | 12.09 | 2,928 | +0.10(+0.83%) |
Feb 14, 2018 | 12.00 | 12.10 | 11.52 | 11.99 | 18,297 | -0.10(-0.83%) |
Feb 13, 2018 | 11.94 | 12.16 | 11.75 | 12.09 | 5,915 | +0.20(+1.68%) |
Feb 12, 2018 | 11.87 | 12.25 | 11.70 | 11.89 | 6,418 | +0.08(+0.68%) |
Feb 09, 2018 | 12.38 | 12.38 | 11.51 | 11.81 | 8,917 | -0.37(-3.04%) |
Feb 08, 2018 | 12.45 | 12.45 | 11.94 | 12.18 | 12,501 | -0.07(-0.57%) |
Feb 07, 2018 | 11.66 | 12.20 | 11.26 | 12.25 | 35,792 | +0.24(+2.00%) |
Feb 06, 2018 | 11.95 | 12.21 | 11.75 | 12.01 | 28,459 | +0.02(+0.13%) |
Feb 05, 2018 | 12.78 | 12.78 | 11.96 | 11.99 | 13,050 | -0.88(-6.81%) |
Feb 02, 2018 | 12.93 | 13.24 | 12.50 | 12.87 | 12,843 | -0.21(-1.61%) |