Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.05 | 15.55 | 15.05 | 15.10 | 16,944 | +0.10(+0.67%) |
Apr 27, 2018 | 15.10 | 15.20 | 14.95 | 15.00 | 35,552 | -0.15(-0.99%) |
Apr 26, 2018 | 15.05 | 15.40 | 15.05 | 15.15 | 17,753 | +0.05(+0.33%) |
Apr 25, 2018 | 15.20 | 15.25 | 14.85 | 15.10 | 19,312 | -0.05(-0.33%) |
Apr 24, 2018 | 15.15 | 15.35 | 15.10 | 15.15 | 14,674 | -0.05(-0.33%) |
Apr 23, 2018 | 15.10 | 15.35 | 15.00 | 15.20 | 11,852 | -0.05(-0.33%) |
Apr 20, 2018 | 15.60 | 15.60 | 15.15 | 15.25 | 23,315 | -0.35(-2.24%) |
Apr 19, 2018 | 15.80 | 15.90 | 15.40 | 15.60 | 14,673 | -0.20(-1.27%) |
Apr 18, 2018 | 14.65 | 15.95 | 14.65 | 15.80 | 33,115 | +1.25(+8.59%) |
Apr 17, 2018 | 14.00 | 14.65 | 13.90 | 14.55 | 27,839 | +0.50(+3.56%) |
Apr 16, 2018 | 14.35 | 14.51 | 13.85 | 14.05 | 24,876 | -0.15(-1.06%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.05 | 14.20 | 26,712 | -0.15(-1.05%) |
Apr 12, 2018 | 14.50 | 14.65 | 14.30 | 14.35 | 13,849 | -0.15(-1.03%) |
Apr 11, 2018 | 13.35 | 14.85 | 13.35 | 14.50 | 42,715 | +1.15(+8.61%) |
Apr 10, 2018 | 12.90 | 13.55 | 12.70 | 13.35 | 22,769 | +0.55(+4.30%) |
Apr 09, 2018 | 13.05 | 13.05 | 12.70 | 12.80 | 18,078 | -0.10(-0.78%) |
Apr 06, 2018 | 13.05 | 13.43 | 12.80 | 12.90 | 16,920 | -0.30(-2.27%) |
Apr 05, 2018 | 13.00 | 13.35 | 13.00 | 13.20 | 23,746 | +0.15(+1.15%) |
Apr 04, 2018 | 12.90 | 13.25 | 12.70 | 13.05 | 36,284 | +0.05(+0.38%) |
Apr 03, 2018 | 12.80 | 13.15 | 12.75 | 13.00 | 22,786 | +0.10(+0.78%) |
Apr 02, 2018 | 13.25 | 13.80 | 12.75 | 12.90 | 28,619 | -0.70(-5.15%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.40(+3.03%) | |
Mar 28, 2018 | 13.21 | 13.90 | 13.10 | 13.20 | 35,487 | -0.20(-1.49%) |
Mar 27, 2018 | 13.05 | 14.10 | 13.05 | 13.40 | 27,706 | -0.45(-3.25%) |
Mar 26, 2018 | 14.00 | 14.00 | 13.45 | 13.85 | 22,805 | +0.00(+0.00%) |
Mar 23, 2018 | 14.05 | 14.10 | 13.70 | 13.85 | 47,007 | -0.15(-1.07%) |
Mar 22, 2018 | 13.70 | 14.25 | 13.40 | 14.00 | 18,445 | +0.00(+0.00%) |
Mar 21, 2018 | 13.05 | 14.12 | 13.05 | 14.00 | 22,794 | +0.95(+7.28%) |
Mar 20, 2018 | 13.50 | 13.80 | 12.95 | 13.05 | 32,997 | -0.35(-2.61%) |
Mar 19, 2018 | 14.30 | 14.30 | 13.25 | 13.40 | 33,957 | -0.95(-6.62%) |
Mar 16, 2018 | 13.90 | 14.45 | 13.85 | 14.35 | 39,021 | +0.40(+2.87%) |
Mar 15, 2018 | 14.35 | 14.55 | 13.85 | 13.95 | 16,468 | -0.50(-3.46%) |
Mar 14, 2018 | 14.80 | 14.80 | 14.40 | 14.45 | 18,660 | -0.20(-1.37%) |
Mar 13, 2018 | 15.45 | 15.45 | 14.40 | 14.65 | 20,779 | -0.65(-4.25%) |
Mar 12, 2018 | 14.50 | 15.45 | 14.50 | 15.30 | 30,241 | +0.80(+5.52%) |
Mar 09, 2018 | 14.45 | 14.65 | 13.83 | 14.50 | 25,138 | +0.20(+1.40%) |
Mar 08, 2018 | 14.35 | 14.60 | 14.01 | 14.30 | 20,404 | -0.15(-1.04%) |
Mar 07, 2018 | 13.35 | 14.85 | 13.35 | 14.45 | 31,978 | +0.90(+6.64%) |
Mar 06, 2018 | 13.70 | 14.20 | 13.50 | 13.55 | 42,495 | -0.15(-1.09%) |
Mar 05, 2018 | 13.20 | 14.05 | 13.20 | 13.70 | 32,757 | +0.35(+2.62%) |
Mar 02, 2018 | 13.45 | 14.03 | 13.30 | 13.35 | 34,600 | -0.15(-1.11%) |
Mar 01, 2018 | 13.40 | 13.89 | 13.35 | 13.50 | 27,298 | +0.10(+0.75%) |
Feb 28, 2018 | 14.30 | 14.50 | 13.25 | 13.40 | 35,174 | -0.75(-5.30%) |
Feb 27, 2018 | 14.80 | 15.05 | 14.10 | 14.15 | 21,508 | -0.90(-5.98%) |
Feb 26, 2018 | 14.70 | 15.15 | 14.35 | 15.05 | 20,206 | +0.40(+2.73%) |
Feb 23, 2018 | 14.80 | 15.10 | 14.50 | 14.65 | 14,784 | +0.10(+0.69%) |
Feb 22, 2018 | 14.55 | 15.35 | 14.40 | 14.55 | 18,862 | +0.10(+0.69%) |
Feb 21, 2018 | 14.35 | 14.91 | 14.35 | 14.45 | 19,164 | +0.25(+1.76%) |
Feb 20, 2018 | 14.30 | 14.43 | 14.15 | 14.20 | 13,359 | -0.15(-1.05%) |
Feb 16, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.05(+0.35%) | |
Feb 15, 2018 | 14.35 | 14.35 | 14.10 | 14.30 | 11,403 | +0.05(+0.35%) |
Feb 14, 2018 | 13.80 | 14.31 | 13.75 | 14.25 | 18,441 | +0.25(+1.79%) |
Feb 13, 2018 | 14.05 | 14.05 | 13.75 | 14.00 | 15,850 | -0.15(-1.06%) |
Feb 12, 2018 | 14.15 | 14.50 | 13.90 | 14.15 | 18,653 | +0.00(+0.00%) |
Feb 09, 2018 | 13.95 | 14.36 | 13.70 | 14.15 | 29,954 | +0.30(+2.17%) |
Feb 08, 2018 | 14.20 | 14.95 | 13.80 | 13.85 | 22,547 | -0.35(-2.46%) |
Feb 07, 2018 | 14.85 | 14.85 | 14.20 | 14.20 | 29,688 | -0.65(-4.38%) |
Feb 06, 2018 | 14.60 | 15.35 | 14.60 | 14.85 | 32,316 | -0.35(-2.30%) |
Feb 05, 2018 | 15.45 | 15.45 | 15.05 | 15.20 | 11,747 | -0.40(-2.56%) |
Feb 02, 2018 | 15.95 | 15.95 | 15.20 | 15.60 | 36,038 | -0.65(-4.00%) |