Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.54 | 14.66 | 14.29 | 14.62 | 40,980 | +0.04(+0.28%) |
Apr 27, 2018 | 14.70 | 14.90 | 14.50 | 14.58 | 35,081 | -0.12(-0.82%) |
Apr 26, 2018 | 14.74 | 14.78 | 14.54 | 14.70 | 43,968 | +0.12(+0.83%) |
Apr 25, 2018 | 14.66 | 14.78 | 14.50 | 14.58 | 25,420 | -0.08(-0.55%) |
Apr 24, 2018 | 14.78 | 15.02 | 14.40 | 14.66 | 33,026 | -0.16(-1.09%) |
Apr 23, 2018 | 14.70 | 15.06 | 14.66 | 14.82 | 46,527 | +0.20(+1.38%) |
Apr 20, 2018 | 14.33 | 14.65 | 14.21 | 14.62 | 44,177 | +0.24(+1.69%) |
Apr 19, 2018 | 14.29 | 14.62 | 14.25 | 14.38 | 43,280 | +0.12(+0.85%) |
Apr 18, 2018 | 14.25 | 14.42 | 14.21 | 14.25 | 45,721 | +0.04(+0.28%) |
Apr 17, 2018 | 14.13 | 14.56 | 13.89 | 14.21 | 107,031 | +0.08(+0.57%) |
Apr 16, 2018 | 14.13 | 14.13 | 13.85 | 14.13 | 37,479 | +0.04(+0.29%) |
Apr 13, 2018 | 14.13 | 14.29 | 13.99 | 14.09 | 41,744 | -0.04(-0.29%) |
Apr 12, 2018 | 14.33 | 14.38 | 14.05 | 14.13 | 36,350 | -0.12(-0.85%) |
Apr 11, 2018 | 14.13 | 14.46 | 14.11 | 14.25 | 44,351 | +0.12(+0.86%) |
Apr 10, 2018 | 13.73 | 14.13 | 13.61 | 14.13 | 31,849 | +0.48(+3.55%) |
Apr 09, 2018 | 13.73 | 13.81 | 13.56 | 13.65 | 22,855 | -0.08(-0.59%) |
Apr 06, 2018 | 13.65 | 13.83 | 13.49 | 13.73 | 26,583 | -0.04(-0.29%) |
Apr 05, 2018 | 13.53 | 13.93 | 13.49 | 13.77 | 49,871 | +0.28(+2.10%) |
Apr 04, 2018 | 13.65 | 13.65 | 13.06 | 13.49 | 102,073 | -0.12(-0.89%) |
Apr 03, 2018 | 13.29 | 13.69 | 13.20 | 13.61 | 43,131 | +0.32(+2.43%) |
Apr 02, 2018 | 13.33 | 13.53 | 13.24 | 13.29 | 52,631 | -0.04(-0.30%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.97 | 14.13 | 13.29 | 13.33 | 121,831 | -0.36(-2.66%) |
Mar 27, 2018 | 13.61 | 13.97 | 13.57 | 13.69 | 57,681 | +0.12(+0.89%) |
Mar 26, 2018 | 14.17 | 14.38 | 13.45 | 13.57 | 72,270 | -0.52(-3.73%) |
Mar 23, 2018 | 14.13 | 14.46 | 13.97 | 14.09 | 35,499 | +0.00(+0.00%) |
Mar 22, 2018 | 14.25 | 14.54 | 14.05 | 14.09 | 33,352 | -0.28(-1.97%) |
Mar 21, 2018 | 13.97 | 14.54 | 13.97 | 14.38 | 57,459 | +0.32(+2.30%) |
Mar 20, 2018 | 14.38 | 14.46 | 13.93 | 14.05 | 48,174 | -0.36(-2.52%) |
Mar 19, 2018 | 14.21 | 14.62 | 14.13 | 14.42 | 76,464 | +0.20(+1.42%) |
Mar 16, 2018 | 13.93 | 14.38 | 13.85 | 14.21 | 137,717 | +0.28(+2.03%) |
Mar 15, 2018 | 14.46 | 14.62 | 13.85 | 13.93 | 61,983 | -0.53(-3.63%) |
Mar 14, 2018 | 14.62 | 14.70 | 14.38 | 14.46 | 70,365 | -0.16(-1.10%) |
Mar 13, 2018 | 14.90 | 15.06 | 14.58 | 14.62 | 50,136 | -0.36(-2.43%) |
Mar 12, 2018 | 13.93 | 15.34 | 13.89 | 14.98 | 139,243 | +1.21(+8.80%) |
Mar 09, 2018 | 13.73 | 13.85 | 13.73 | 13.77 | 37,958 | +0.16(+1.19%) |
Mar 08, 2018 | 13.69 | 13.81 | 13.45 | 13.61 | 35,921 | -0.08(-0.59%) |
Mar 07, 2018 | 13.49 | 13.69 | 38,726 | -0.12(-0.88%) | ||
Mar 06, 2018 | 13.85 | 14.05 | 13.73 | 13.81 | 45,675 | +0.04(+0.29%) |
Mar 05, 2018 | 13.53 | 13.93 | 13.53 | 13.77 | 30,379 | +0.12(+0.89%) |
Mar 02, 2018 | 13.16 | 13.73 | 13.16 | 13.65 | 39,947 | +0.24(+1.81%) |
Mar 01, 2018 | 13.37 | 13.53 | 13.12 | 13.41 | 44,910 | +0.04(+0.30%) |
Feb 28, 2018 | 13.69 | 13.77 | 13.33 | 13.37 | 58,745 | -0.20(-1.49%) |
Feb 27, 2018 | 13.77 | 13.97 | 13.57 | 13.57 | 35,191 | -0.28(-2.04%) |
Feb 26, 2018 | 13.93 | 14.13 | 13.81 | 13.85 | 35,743 | +0.00(+0.00%) |
Feb 23, 2018 | 13.93 | 13.97 | 13.61 | 13.85 | 55,072 | +0.08(+0.59%) |
Feb 22, 2018 | 13.93 | 14.17 | 13.73 | 13.77 | 38,657 | +0.00(+0.00%) |
Feb 21, 2018 | 13.73 | 14.13 | 13.73 | 13.77 | 59,802 | +0.12(+0.89%) |
Feb 20, 2018 | 13.73 | 14.01 | 13.61 | 13.65 | 80,114 | -0.08(-0.59%) |
Feb 16, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.04(+0.29%) | |
Feb 15, 2018 | 13.81 | 13.81 | 13.41 | 13.69 | 48,861 | +0.04(+0.30%) |
Feb 14, 2018 | 13.20 | 13.69 | 13.12 | 13.65 | 68,392 | +0.44(+3.36%) |
Feb 13, 2018 | 13.69 | 13.85 | 13.16 | 13.20 | 79,599 | -0.52(-3.82%) |
Feb 12, 2018 | 13.33 | 14.05 | 13.33 | 13.73 | 78,859 | +0.77(+5.92%) |
Feb 09, 2018 | 13.08 | 13.16 | 12.56 | 12.96 | 126,220 | -0.12(-0.93%) |
Feb 08, 2018 | 13.49 | 13.49 | 12.84 | 13.08 | 175,413 | -0.40(-2.99%) |
Feb 07, 2018 | 14.09 | 14.21 | 13.20 | 13.49 | 115,995 | -0.28(-2.05%) |
Feb 06, 2018 | 13.41 | 13.93 | 13.12 | 13.77 | 139,259 | +0.20(+1.49%) |
Feb 05, 2018 | 14.25 | 14.42 | 13.45 | 13.57 | 104,005 | -0.81(-5.62%) |
Feb 02, 2018 | 14.17 | 14.65 | 14.15 | 14.38 | 153,161 | -0.08(-0.56%) |