Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.56 | 14.68 | 14.31 | 14.64 | 40,927 | +0.04(+0.28%) |
Apr 27, 2018 | 14.72 | 14.92 | 14.52 | 14.60 | 35,036 | -0.12(-0.82%) |
Apr 26, 2018 | 14.76 | 14.80 | 14.56 | 14.72 | 43,911 | +0.12(+0.83%) |
Apr 25, 2018 | 14.68 | 14.80 | 14.52 | 14.60 | 25,387 | -0.08(-0.55%) |
Apr 24, 2018 | 14.80 | 15.04 | 14.41 | 14.68 | 32,983 | -0.16(-1.09%) |
Apr 23, 2018 | 14.72 | 15.08 | 14.68 | 14.84 | 46,466 | +0.20(+1.38%) |
Apr 20, 2018 | 14.35 | 14.66 | 14.23 | 14.64 | 44,120 | +0.24(+1.68%) |
Apr 19, 2018 | 14.31 | 14.64 | 14.27 | 14.39 | 43,224 | +0.12(+0.85%) |
Apr 18, 2018 | 14.27 | 14.43 | 14.23 | 14.27 | 45,662 | +0.04(+0.28%) |
Apr 17, 2018 | 14.15 | 14.58 | 13.91 | 14.23 | 106,893 | +0.08(+0.57%) |
Apr 16, 2018 | 14.15 | 14.15 | 13.87 | 14.15 | 37,430 | +0.04(+0.29%) |
Apr 13, 2018 | 14.15 | 14.31 | 14.01 | 14.11 | 41,690 | -0.04(-0.29%) |
Apr 12, 2018 | 14.35 | 14.39 | 14.07 | 14.15 | 36,303 | -0.12(-0.85%) |
Apr 11, 2018 | 14.15 | 14.47 | 14.13 | 14.27 | 44,293 | +0.12(+0.86%) |
Apr 10, 2018 | 13.75 | 14.15 | 13.63 | 14.15 | 31,807 | +0.49(+3.55%) |
Apr 09, 2018 | 13.75 | 13.83 | 13.58 | 13.67 | 22,826 | -0.08(-0.59%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.50 | 13.75 | 26,548 | -0.04(-0.29%) |
Apr 05, 2018 | 13.54 | 13.95 | 13.50 | 13.79 | 49,806 | +0.28(+2.10%) |
Apr 04, 2018 | 13.67 | 13.67 | 13.08 | 13.50 | 101,941 | -0.12(-0.89%) |
Apr 03, 2018 | 13.30 | 13.71 | 13.22 | 13.63 | 43,075 | +0.32(+2.43%) |
Apr 02, 2018 | 13.34 | 13.54 | 13.26 | 13.30 | 52,563 | -0.04(-0.30%) |
Mar 29, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.99 | 14.15 | 13.30 | 13.34 | 121,674 | -0.36(-2.65%) |
Mar 27, 2018 | 13.63 | 13.99 | 13.59 | 13.71 | 57,607 | +0.12(+0.89%) |
Mar 26, 2018 | 14.19 | 14.39 | 13.46 | 13.59 | 72,177 | -0.53(-3.72%) |
Mar 23, 2018 | 14.15 | 14.47 | 13.99 | 14.11 | 35,453 | +0.00(+0.00%) |
Mar 22, 2018 | 14.27 | 14.56 | 14.07 | 14.11 | 33,309 | -0.28(-1.97%) |
Mar 21, 2018 | 13.99 | 14.56 | 13.99 | 14.39 | 57,384 | +0.32(+2.30%) |
Mar 20, 2018 | 14.39 | 14.47 | 13.95 | 14.07 | 48,112 | -0.36(-2.52%) |
Mar 19, 2018 | 14.23 | 14.64 | 14.15 | 14.43 | 76,365 | +0.20(+1.42%) |
Mar 16, 2018 | 13.95 | 14.39 | 13.87 | 14.23 | 137,539 | +0.28(+2.03%) |
Mar 15, 2018 | 14.47 | 14.64 | 13.87 | 13.95 | 61,903 | -0.53(-3.63%) |
Mar 14, 2018 | 14.64 | 14.72 | 14.39 | 14.47 | 70,274 | -0.16(-1.10%) |
Mar 13, 2018 | 14.92 | 15.08 | 14.60 | 14.64 | 50,071 | -0.36(-2.43%) |
Mar 12, 2018 | 13.95 | 15.36 | 13.91 | 15.00 | 139,063 | +1.21(+8.80%) |
Mar 09, 2018 | 13.75 | 13.87 | 13.75 | 13.79 | 37,909 | +0.16(+1.19%) |
Mar 08, 2018 | 13.71 | 13.83 | 13.46 | 13.63 | 35,875 | -0.08(-0.59%) |
Mar 07, 2018 | 13.50 | 13.71 | 38,676 | -0.12(-0.88%) | ||
Mar 06, 2018 | 13.87 | 14.07 | 13.75 | 13.83 | 45,616 | +0.04(+0.29%) |
Mar 05, 2018 | 13.54 | 13.95 | 13.54 | 13.79 | 30,340 | +0.12(+0.89%) |
Mar 02, 2018 | 13.18 | 13.75 | 13.18 | 13.67 | 39,896 | +0.24(+1.81%) |
Mar 01, 2018 | 13.38 | 13.54 | 13.14 | 13.42 | 44,852 | +0.04(+0.30%) |
Feb 28, 2018 | 13.71 | 13.79 | 13.34 | 13.38 | 58,669 | -0.20(-1.49%) |
Feb 27, 2018 | 13.79 | 13.99 | 13.59 | 13.59 | 35,145 | -0.28(-2.04%) |
Feb 26, 2018 | 13.95 | 14.15 | 13.83 | 13.87 | 35,697 | +0.00(+0.00%) |
Feb 23, 2018 | 13.95 | 13.99 | 13.63 | 13.87 | 55,000 | +0.08(+0.59%) |
Feb 22, 2018 | 13.95 | 14.19 | 13.75 | 13.79 | 38,607 | +0.00(+0.00%) |
Feb 21, 2018 | 13.75 | 14.15 | 13.75 | 13.79 | 59,725 | +0.12(+0.89%) |
Feb 20, 2018 | 13.75 | 14.03 | 13.63 | 13.67 | 80,010 | -0.08(-0.59%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.04(+0.29%) | |
Feb 15, 2018 | 13.83 | 13.83 | 13.42 | 13.71 | 48,798 | +0.04(+0.30%) |
Feb 14, 2018 | 13.22 | 13.71 | 13.14 | 13.67 | 68,304 | +0.44(+3.36%) |
Feb 13, 2018 | 13.71 | 13.87 | 13.18 | 13.22 | 79,496 | -0.53(-3.82%) |
Feb 12, 2018 | 13.34 | 14.07 | 13.34 | 13.75 | 78,757 | +0.77(+5.92%) |
Feb 09, 2018 | 13.10 | 13.18 | 12.57 | 12.98 | 126,057 | -0.12(-0.93%) |
Feb 08, 2018 | 13.50 | 13.50 | 12.86 | 13.10 | 175,186 | -0.40(-2.99%) |
Feb 07, 2018 | 14.11 | 14.23 | 13.22 | 13.50 | 115,845 | -0.28(-2.05%) |
Feb 06, 2018 | 13.42 | 13.95 | 13.14 | 13.79 | 139,079 | +0.20(+1.49%) |
Feb 05, 2018 | 14.27 | 14.43 | 13.46 | 13.59 | 103,871 | -0.81(-5.62%) |
Feb 02, 2018 | 14.19 | 14.67 | 14.17 | 14.39 | 152,963 | -0.08(-0.56%) |