Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.57 | 15.69 | 15.37 | 15.52 | 415,687 | -0.03(-0.18%) |
Apr 27, 2018 | 15.40 | 15.60 | 15.29 | 15.54 | 227,645 | +0.11(+0.74%) |
Apr 26, 2018 | 15.34 | 15.46 | 15.23 | 15.43 | 397,680 | +0.17(+1.11%) |
Apr 25, 2018 | 15.32 | 15.32 | 15.12 | 15.26 | 297,519 | -0.14(-0.92%) |
Apr 24, 2018 | 15.77 | 15.83 | 15.34 | 15.40 | 189,766 | -0.34(-2.16%) |
Apr 23, 2018 | 15.69 | 15.91 | 15.62 | 15.74 | 146,586 | +0.08(+0.54%) |
Apr 20, 2018 | 15.63 | 15.77 | 15.49 | 15.66 | 403,439 | +0.06(+0.36%) |
Apr 19, 2018 | 15.71 | 15.94 | 15.44 | 15.60 | 273,605 | -0.09(-0.54%) |
Apr 18, 2018 | 15.69 | 15.94 | 15.69 | 15.69 | 273,807 | +0.06(+0.36%) |
Apr 17, 2018 | 15.71 | 16.08 | 15.57 | 15.63 | 159,593 | -0.09(-0.54%) |
Apr 16, 2018 | 15.40 | 15.74 | 15.17 | 15.71 | 289,960 | +0.40(+2.59%) |
Apr 13, 2018 | 15.60 | 15.60 | 15.32 | 15.32 | 274,451 | -0.20(-1.28%) |
Apr 12, 2018 | 15.54 | 15.57 | 15.34 | 15.52 | 360,171 | +0.00(+0.00%) |
Apr 11, 2018 | 15.23 | 15.60 | 15.16 | 15.52 | 238,571 | +0.31(+2.05%) |
Apr 10, 2018 | 14.89 | 15.29 | 14.69 | 15.20 | 505,942 | +0.51(+3.47%) |
Apr 09, 2018 | 14.98 | 15.06 | 14.66 | 14.69 | 498,555 | -0.20(-1.33%) |
Apr 06, 2018 | 14.86 | 15.03 | 14.64 | 14.89 | 227,756 | -0.06(-0.38%) |
Apr 05, 2018 | 14.64 | 15.03 | 14.64 | 14.95 | 134,191 | +0.31(+2.13%) |
Apr 04, 2018 | 14.52 | 14.75 | 14.49 | 14.64 | 145,734 | -0.11(-0.77%) |
Apr 03, 2018 | 14.66 | 14.78 | 14.35 | 14.75 | 125,182 | +0.06(+0.39%) |
Apr 02, 2018 | 14.55 | 14.75 | 14.35 | 14.69 | 271,165 | +0.17(+1.17%) |
Mar 29, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.06(+0.39%) | |
Mar 28, 2018 | 14.69 | 14.81 | 14.24 | 14.47 | 324,834 | -0.28(-1.92%) |
Mar 27, 2018 | 15.17 | 15.23 | 14.66 | 14.75 | 237,298 | -0.37(-2.44%) |
Mar 26, 2018 | 15.29 | 15.29 | 14.75 | 15.12 | 332,414 | +0.00(+0.00%) |
Mar 23, 2018 | 14.86 | 15.40 | 14.86 | 15.12 | 280,168 | +0.28(+1.91%) |
Mar 22, 2018 | 14.98 | 15.29 | 14.81 | 14.83 | 380,249 | -0.31(-2.06%) |
Mar 21, 2018 | 14.47 | 15.23 | 14.47 | 15.15 | 266,841 | +0.68(+4.71%) |
Mar 20, 2018 | 14.98 | 15.06 | 14.30 | 14.47 | 313,305 | -0.37(-2.49%) |
Mar 19, 2018 | 15.32 | 15.49 | 14.66 | 14.83 | 623,765 | -0.51(-3.33%) |
Mar 16, 2018 | 15.06 | 15.71 | 15.06 | 15.34 | 1,565,579 | +0.37(+2.46%) |
Mar 15, 2018 | 15.34 | 15.43 | 14.35 | 14.98 | 988,012 | -0.37(-2.40%) |
Mar 14, 2018 | 15.46 | 15.57 | 15.26 | 15.34 | 423,106 | -0.08(-0.55%) |
Mar 13, 2018 | 15.86 | 15.88 | 15.42 | 15.43 | 588,026 | -0.34(-2.16%) |
Mar 12, 2018 | 16.00 | 16.05 | 15.60 | 15.77 | 982,216 | -0.23(-1.42%) |
Mar 09, 2018 | 16.25 | 16.25 | 15.83 | 16.00 | 590,915 | -0.28(-1.74%) |
Mar 08, 2018 | 16.11 | 16.31 | 16.01 | 16.28 | 530,971 | +0.17(+1.06%) |
Mar 07, 2018 | 16.45 | 16.11 | 408,960 | +0.09(+0.53%) | ||
Mar 06, 2018 | 15.83 | 16.14 | 15.69 | 16.03 | 608,638 | +0.28(+1.80%) |
Mar 05, 2018 | 15.43 | 15.86 | 15.29 | 15.74 | 265,529 | +0.34(+2.21%) |
Mar 02, 2018 | 15.15 | 15.54 | 14.89 | 15.40 | 315,845 | +0.28(+1.88%) |
Mar 01, 2018 | 15.17 | 15.26 | 15.00 | 15.12 | 190,016 | -0.06(-0.37%) |
Feb 28, 2018 | 15.32 | 15.40 | 15.09 | 15.17 | 303,784 | -0.11(-0.74%) |
Feb 27, 2018 | 15.32 | 15.57 | 15.17 | 15.29 | 198,830 | +0.03(+0.19%) |
Feb 26, 2018 | 15.49 | 15.63 | 15.23 | 15.26 | 423,875 | -0.23(-1.47%) |
Feb 23, 2018 | 15.60 | 15.69 | 15.32 | 15.49 | 208,101 | +0.00(+0.00%) |
Feb 22, 2018 | 15.46 | 15.49 | 236,032 | -0.17(-1.09%) | ||
Feb 21, 2018 | 15.80 | 16.17 | 15.60 | 15.66 | 438,926 | -0.06(-0.36%) |
Feb 20, 2018 | 15.23 | 16.22 | 15.20 | 15.71 | 451,507 | +0.09(+0.54%) |
Feb 16, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.09(-0.54%) | |
Feb 15, 2018 | 15.77 | 15.86 | 15.60 | 15.71 | 276,437 | +0.06(+0.36%) |
Feb 14, 2018 | 15.20 | 15.83 | 15.17 | 15.66 | 311,346 | +0.37(+2.41%) |
Feb 13, 2018 | 15.17 | 15.37 | 15.06 | 15.29 | 378,084 | +0.00(+0.00%) |
Feb 12, 2018 | 14.52 | 15.34 | 14.52 | 15.29 | 567,813 | +0.94(+6.52%) |
Feb 09, 2018 | 15.06 | 15.15 | 14.27 | 14.35 | 1,242,113 | -0.60(-3.99%) |
Feb 08, 2018 | 15.32 | 15.46 | 14.92 | 14.95 | 652,058 | -0.37(-2.41%) |
Feb 07, 2018 | 15.29 | 15.40 | 15.06 | 15.32 | 549,716 | +0.03(+0.19%) |
Feb 06, 2018 | 14.64 | 15.29 | 14.52 | 15.29 | 554,673 | +0.47(+3.16%) |
Feb 05, 2018 | 15.06 | 15.36 | 14.58 | 14.82 | 375,551 | -0.43(-2.82%) |
Feb 02, 2018 | 15.72 | 15.89 | 15.17 | 15.25 | 323,405 | -0.58(-3.68%) |