Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.68 | 13.80 | 13.62 | 13.71 | 104,018 | +0.00(+0.00%) |
Apr 27, 2018 | 13.77 | 13.83 | 13.71 | 13.71 | 15,383 | -0.03(-0.22%) |
Apr 26, 2018 | 13.74 | 13.82 | 13.56 | 13.74 | 66,782 | -0.03(-0.22%) |
Apr 25, 2018 | 13.71 | 13.83 | 13.59 | 13.77 | 115,189 | +0.03(+0.22%) |
Apr 24, 2018 | 14.29 | 14.29 | 13.71 | 13.74 | 63,329 | -0.52(-3.63%) |
Apr 23, 2018 | 14.26 | 14.32 | 14.16 | 14.26 | 40,754 | +0.06(+0.43%) |
Apr 20, 2018 | 14.10 | 14.23 | 14.07 | 14.20 | 32,102 | +0.06(+0.43%) |
Apr 19, 2018 | 14.10 | 14.16 | 14.06 | 14.13 | 32,615 | +0.00(+0.00%) |
Apr 18, 2018 | 14.26 | 14.26 | 14.10 | 14.13 | 90,964 | -0.09(-0.64%) |
Apr 17, 2018 | 14.32 | 14.38 | 14.04 | 14.23 | 179,240 | +0.00(+0.00%) |
Apr 16, 2018 | 14.13 | 14.32 | 14.10 | 14.23 | 33,505 | +0.09(+0.65%) |
Apr 13, 2018 | 14.04 | 14.13 | 14.04 | 14.13 | 133,102 | +0.09(+0.65%) |
Apr 12, 2018 | 14.01 | 14.10 | 13.95 | 14.04 | 29,439 | +0.09(+0.65%) |
Apr 11, 2018 | 13.89 | 14.04 | 13.89 | 13.95 | 73,883 | +0.06(+0.44%) |
Apr 10, 2018 | 13.71 | 14.10 | 13.71 | 13.89 | 181,969 | +0.24(+1.78%) |
Apr 09, 2018 | 13.31 | 13.74 | 13.28 | 13.65 | 201,496 | +0.33(+2.51%) |
Apr 06, 2018 | 13.31 | 13.45 | 13.25 | 13.31 | 52,506 | -0.06(-0.45%) |
Apr 05, 2018 | 13.50 | 13.53 | 13.22 | 13.37 | 209,461 | -0.03(-0.23%) |
Apr 04, 2018 | 13.44 | 13.45 | 13.37 | 13.40 | 52,716 | -0.03(-0.23%) |
Apr 03, 2018 | 13.50 | 13.63 | 13.44 | 13.44 | 144,098 | -0.09(-0.67%) |
Apr 02, 2018 | 13.62 | 13.71 | 13.47 | 13.53 | 28,085 | -0.06(-0.45%) |
Mar 29, 2018 | 13.59 | 13.59 | 13.59 | 0 | -0.03(-0.22%) | |
Mar 28, 2018 | 13.71 | 13.77 | 13.51 | 13.62 | 89,136 | -0.09(-0.67%) |
Mar 27, 2018 | 13.74 | 13.86 | 13.68 | 13.71 | 50,530 | -0.03(-0.22%) |
Mar 26, 2018 | 13.80 | 13.89 | 13.74 | 13.74 | 47,888 | -0.06(-0.44%) |
Mar 23, 2018 | 13.80 | 13.93 | 13.77 | 13.80 | 78,642 | -0.06(-0.44%) |
Mar 22, 2018 | 13.98 | 14.07 | 13.59 | 13.86 | 57,703 | -0.12(-0.87%) |
Mar 21, 2018 | 14.01 | 14.04 | 13.98 | 13.98 | 30,186 | +0.00(+0.00%) |
Mar 20, 2018 | 14.07 | 14.21 | 13.98 | 13.98 | 43,807 | -0.12(-0.86%) |
Mar 19, 2018 | 14.16 | 14.23 | 13.98 | 14.10 | 157,754 | -0.09(-0.64%) |
Mar 16, 2018 | 13.95 | 14.26 | 13.89 | 14.20 | 125,437 | +0.21(+1.52%) |
Mar 15, 2018 | 14.10 | 14.16 | 13.95 | 13.98 | 266,568 | -0.06(-0.43%) |
Mar 14, 2018 | 13.98 | 14.32 | 13.95 | 14.04 | 47,653 | +0.09(+0.65%) |
Mar 13, 2018 | 14.04 | 14.20 | 13.95 | 13.95 | 326,448 | -0.03(-0.22%) |
Mar 12, 2018 | 13.65 | 14.10 | 13.65 | 13.98 | 170,027 | +0.33(+2.45%) |
Mar 09, 2018 | 14.00 | 14.16 | 13.59 | 13.65 | 94,588 | -0.24(-1.75%) |
Mar 08, 2018 | 14.13 | 14.16 | 13.88 | 13.89 | 32,138 | -0.12(-0.87%) |
Mar 07, 2018 | 14.16 | 14.01 | 14.01 | 113,307 | -0.12(-0.86%) | |
Mar 06, 2018 | 14.04 | 14.16 | 14.01 | 14.13 | 145,857 | +0.09(+0.65%) |
Mar 05, 2018 | 13.83 | 14.10 | 13.83 | 14.04 | 122,785 | +0.15(+1.09%) |
Mar 02, 2018 | 13.89 | 13.95 | 13.68 | 13.89 | 36,166 | +0.00(+0.00%) |
Mar 01, 2018 | 13.80 | 14.10 | 13.68 | 13.89 | 47,944 | +0.18(+1.33%) |
Feb 28, 2018 | 14.32 | 14.38 | 13.71 | 13.71 | 128,735 | -0.61(-4.25%) |
Feb 27, 2018 | 14.35 | 14.59 | 14.32 | 14.32 | 100,672 | -0.06(-0.42%) |
Feb 26, 2018 | 14.26 | 14.42 | 14.26 | 14.38 | 45,039 | +0.15(+1.07%) |
Feb 23, 2018 | 14.10 | 14.32 | 14.02 | 14.23 | 54,486 | +0.27(+1.96%) |
Feb 22, 2018 | 13.92 | 13.95 | 203,584 | -0.12(-0.86%) | ||
Feb 21, 2018 | 13.92 | 14.07 | 13.92 | 14.07 | 124,366 | +0.12(+0.87%) |
Feb 20, 2018 | 13.95 | 14.31 | 13.86 | 13.95 | 75,444 | -0.09(-0.65%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | -0.24(-1.70%) | |
Feb 15, 2018 | 14.32 | 14.44 | 14.23 | 14.29 | 28,223 | +0.12(+0.86%) |
Feb 14, 2018 | 13.92 | 15.11 | 13.92 | 14.16 | 78,907 | +0.18(+1.30%) |
Feb 13, 2018 | 13.89 | 14.10 | 13.89 | 13.98 | 72,791 | +0.09(+0.66%) |
Feb 12, 2018 | 13.80 | 13.98 | 13.77 | 13.89 | 41,146 | +0.03(+0.22%) |
Feb 09, 2018 | 13.95 | 14.07 | 13.68 | 13.86 | 75,707 | -0.09(-0.65%) |
Feb 08, 2018 | 14.20 | 14.20 | 13.92 | 13.95 | 45,445 | -0.18(-1.29%) |
Feb 07, 2018 | 13.98 | 14.31 | 13.98 | 14.13 | 88,115 | +0.23(+1.69%) |
Feb 06, 2018 | 13.90 | 14.14 | 13.75 | 13.90 | 123,728 | -0.09(-0.64%) |
Feb 05, 2018 | 14.35 | 14.35 | 13.99 | 13.99 | 121,928 | -0.39(-2.70%) |
Feb 02, 2018 | 14.23 | 14.44 | 14.14 | 14.38 | 80,302 | +0.06(+0.42%) |