Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.71 | 14.94 | 14.66 | 14.89 | 167,349 | +0.05(+0.31%) |
Apr 27, 2018 | 14.94 | 14.98 | 14.76 | 14.85 | 52,221 | -0.05(-0.31%) |
Apr 26, 2018 | 14.85 | 15.03 | 14.80 | 14.89 | 29,916 | +0.00(+0.00%) |
Apr 25, 2018 | 14.94 | 14.94 | 14.80 | 14.89 | 39,151 | +0.09(+0.62%) |
Apr 24, 2018 | 15.22 | 15.22 | 14.76 | 14.80 | 56,183 | -0.32(-2.13%) |
Apr 23, 2018 | 15.12 | 15.22 | 14.94 | 15.12 | 54,364 | +0.05(+0.31%) |
Apr 20, 2018 | 15.08 | 15.17 | 14.76 | 15.08 | 60,033 | +0.14(+0.92%) |
Apr 19, 2018 | 15.17 | 15.17 | 14.89 | 14.94 | 45,966 | -0.18(-1.22%) |
Apr 18, 2018 | 15.03 | 15.17 | 14.99 | 15.12 | 39,811 | +0.18(+1.23%) |
Apr 17, 2018 | 15.12 | 15.19 | 14.89 | 14.94 | 57,674 | -0.23(-1.52%) |
Apr 16, 2018 | 14.66 | 15.22 | 14.62 | 15.17 | 111,331 | +0.46(+3.13%) |
Apr 13, 2018 | 14.71 | 14.89 | 14.62 | 14.71 | 52,518 | +0.05(+0.31%) |
Apr 12, 2018 | 14.53 | 14.74 | 14.48 | 14.66 | 54,032 | +0.09(+0.63%) |
Apr 11, 2018 | 14.57 | 14.80 | 14.53 | 14.57 | 45,658 | -0.07(-0.47%) |
Apr 10, 2018 | 14.20 | 14.71 | 14.20 | 14.64 | 113,656 | +0.53(+3.75%) |
Apr 09, 2018 | 14.16 | 14.32 | 14.07 | 14.11 | 27,080 | -0.07(-0.49%) |
Apr 06, 2018 | 14.30 | 14.39 | 14.11 | 14.18 | 44,685 | -0.16(-1.12%) |
Apr 05, 2018 | 14.16 | 14.39 | 14.16 | 14.34 | 25,560 | +0.18(+1.30%) |
Apr 04, 2018 | 14.07 | 14.20 | 13.97 | 14.16 | 61,912 | -0.02(-0.16%) |
Apr 03, 2018 | 14.16 | 14.34 | 14.07 | 14.18 | 42,591 | -0.02(-0.16%) |
Apr 02, 2018 | 14.30 | 14.43 | 14.07 | 14.20 | 62,906 | -0.14(-0.96%) |
Mar 29, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.39 | 14.48 | 14.25 | 14.34 | 58,981 | -0.09(-0.64%) |
Mar 27, 2018 | 14.43 | 14.62 | 14.30 | 14.43 | 71,073 | -0.09(-0.63%) |
Mar 26, 2018 | 14.48 | 14.71 | 14.25 | 14.53 | 156,360 | +0.09(+0.64%) |
Mar 23, 2018 | 14.66 | 14.76 | 14.43 | 14.43 | 88,748 | -0.25(-1.72%) |
Mar 22, 2018 | 14.89 | 14.94 | 14.62 | 14.69 | 72,312 | -0.25(-1.69%) |
Mar 21, 2018 | 14.89 | 15.05 | 14.85 | 14.94 | 46,920 | +0.09(+0.62%) |
Mar 20, 2018 | 14.89 | 15.12 | 14.71 | 14.85 | 122,107 | +0.00(+0.00%) |
Mar 19, 2018 | 15.03 | 15.12 | 14.85 | 14.85 | 74,524 | -0.28(-1.82%) |
Mar 16, 2018 | 14.71 | 15.22 | 14.71 | 15.12 | 263,244 | +0.37(+2.49%) |
Mar 15, 2018 | 14.99 | 15.08 | 14.71 | 14.76 | 57,414 | -0.28(-1.83%) |
Mar 14, 2018 | 15.12 | 15.12 | 14.94 | 15.03 | 61,762 | -0.09(-0.61%) |
Mar 13, 2018 | 14.76 | 15.17 | 14.76 | 15.12 | 88,562 | +0.32(+2.17%) |
Mar 12, 2018 | 14.66 | 14.87 | 14.62 | 14.80 | 94,674 | +0.14(+0.94%) |
Mar 09, 2018 | 14.57 | 14.66 | 14.48 | 14.66 | 80,514 | +0.18(+1.27%) |
Mar 08, 2018 | 14.53 | 14.62 | 14.48 | 14.48 | 39,866 | -0.05(-0.32%) |
Mar 07, 2018 | 14.57 | 14.66 | 14.53 | 14.53 | 52,820 | -0.05(-0.32%) |
Mar 06, 2018 | 14.76 | 14.80 | 14.53 | 14.57 | 81,733 | -0.05(-0.31%) |
Mar 05, 2018 | 14.53 | 14.76 | 14.48 | 14.62 | 60,686 | +0.14(+0.95%) |
Mar 02, 2018 | 14.57 | 14.57 | 14.48 | 14.48 | 107,970 | -0.18(-1.25%) |
Mar 01, 2018 | 14.53 | 14.69 | 14.43 | 14.66 | 88,323 | +0.18(+1.27%) |
Feb 28, 2018 | 14.62 | 14.76 | 14.48 | 14.48 | 77,136 | -0.23(-1.56%) |
Feb 27, 2018 | 14.71 | 14.84 | 14.62 | 14.71 | 37,966 | -0.14(-0.93%) |
Feb 26, 2018 | 14.89 | 14.89 | 14.62 | 14.85 | 76,168 | +0.05(+0.31%) |
Feb 23, 2018 | 14.62 | 14.85 | 14.58 | 14.80 | 56,274 | +0.14(+0.94%) |
Feb 22, 2018 | 14.71 | 14.85 | 14.34 | 14.66 | 86,950 | +0.05(+0.31%) |
Feb 21, 2018 | 14.57 | 14.80 | 14.53 | 14.62 | 62,790 | +0.05(+0.32%) |
Feb 20, 2018 | 14.39 | 14.76 | 14.39 | 14.57 | 77,732 | +0.09(+0.63%) |
Feb 16, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.28(-1.87%) | |
Feb 15, 2018 | 14.99 | 14.99 | 14.57 | 14.76 | 45,628 | -0.05(-0.31%) |
Feb 14, 2018 | 14.34 | 14.94 | 14.25 | 14.80 | 130,514 | +0.51(+3.54%) |
Feb 13, 2018 | 14.80 | 14.80 | 14.30 | 14.30 | 102,898 | -0.55(-3.72%) |
Feb 12, 2018 | 14.16 | 15.03 | 14.16 | 14.85 | 138,497 | +0.87(+6.25%) |
Feb 09, 2018 | 14.16 | 14.32 | 13.70 | 13.97 | 181,867 | -0.14(-0.98%) |
Feb 08, 2018 | 14.66 | 14.80 | 14.04 | 14.11 | 121,289 | -0.60(-4.06%) |
Feb 07, 2018 | 14.85 | 14.85 | 14.62 | 14.71 | 77,060 | +0.00(+0.00%) |
Feb 06, 2018 | 14.11 | 14.94 | 14.02 | 14.71 | 122,513 | +0.41(+2.89%) |
Feb 05, 2018 | 14.66 | 14.71 | 14.25 | 14.30 | 281,699 | -0.55(-3.72%) |
Feb 02, 2018 | 15.03 | 15.08 | 14.80 | 14.85 | 114,642 | -0.18(-1.22%) |