Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.24 | 14.32 | 13.81 | 13.69 | 3,013 | -0.08(-0.57%) |
Apr 27, 2018 | 13.77 | 13.77 | 13.77 | 13.77 | 433 | -0.09(-0.64%) |
Apr 26, 2018 | 14.24 | 14.28 | 13.86 | 13.86 | 1,407 | -0.24(-1.73%) |
Apr 24, 2018 | 14.11 | 14.11 | 14.11 | 176 | -0.09(-0.64%) | |
Apr 23, 2018 | 14.24 | 14.28 | 14.12 | 14.20 | 2,321 | +0.03(+0.19%) |
Apr 20, 2018 | 14.22 | 14.23 | 13.97 | 14.17 | 5,431 | +0.02(+0.12%) |
Apr 19, 2018 | 14.13 | 14.15 | 14.11 | 14.15 | 1,765 | +0.18(+1.26%) |
Apr 18, 2018 | 14.10 | 14.10 | 13.98 | 13.98 | 1,689 | +0.03(+0.19%) |
Apr 16, 2018 | 13.95 | 13.95 | 13.95 | 243 | +0.02(+0.13%) | |
Apr 13, 2018 | 14.20 | 14.46 | 13.93 | 13.93 | 1,299 | -0.35(-2.47%) |
Apr 12, 2018 | 13.92 | 14.28 | 13.90 | 14.28 | 5,773 | +0.36(+2.60%) |
Apr 11, 2018 | 14.02 | 14.02 | 13.78 | 13.92 | 3,444 | -0.24(-1.71%) |
Apr 10, 2018 | 13.94 | 14.17 | 13.77 | 14.17 | 23,888 | +0.14(+0.99%) |
Apr 09, 2018 | 14.17 | 14.17 | 13.76 | 14.03 | 11,564 | +0.30(+2.17%) |
Apr 06, 2018 | 14.03 | 14.11 | 13.72 | 13.73 | 5,932 | -0.23(-1.63%) |
Apr 05, 2018 | 13.92 | 14.13 | 13.83 | 13.96 | 4,396 | -0.17(-1.18%) |
Apr 04, 2018 | 14.03 | 14.12 | 13.78 | 14.12 | 3,163 | +0.10(+0.69%) |
Apr 03, 2018 | 14.26 | 14.26 | 14.03 | 14.03 | 1,895 | -0.14(-0.99%) |
Apr 02, 2018 | 14.16 | 14.43 | 14.13 | 14.17 | 15,050 | -0.05(-0.37%) |
Mar 29, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.13(+0.94%) | |
Mar 28, 2018 | 14.15 | 14.15 | 14.00 | 14.09 | 39,024 | -0.13(-0.94%) |
Mar 27, 2018 | 14.04 | 14.22 | 14.00 | 14.22 | 6,691 | +0.18(+1.25%) |
Mar 26, 2018 | 14.31 | 14.31 | 14.04 | 14.04 | 13,591 | -0.19(-1.35%) |
Mar 23, 2018 | 14.31 | 14.31 | 14.18 | 14.24 | 9,104 | -0.07(-0.49%) |
Mar 22, 2018 | 14.18 | 14.33 | 14.18 | 14.31 | 8,990 | +0.04(+0.31%) |
Mar 21, 2018 | 14.34 | 14.46 | 14.18 | 14.26 | 27,051 | -0.11(-0.73%) |
Mar 20, 2018 | 14.26 | 14.47 | 14.21 | 14.37 | 12,268 | +0.19(+1.36%) |
Mar 19, 2018 | 14.20 | 14.22 | 14.18 | 14.18 | 11,637 | -0.22(-1.52%) |
Mar 16, 2018 | 14.20 | 14.39 | 14.20 | 14.39 | 5,918 | +0.18(+1.28%) |
Mar 15, 2018 | 14.12 | 14.39 | 14.11 | 14.21 | 2,657 | -0.01(-0.05%) |
Mar 14, 2018 | 14.26 | 14.26 | 14.22 | 14.22 | 3,351 | -0.17(-1.22%) |
Mar 13, 2018 | 14.39 | 14.39 | 14.11 | 14.39 | 6,092 | +0.00(+0.00%) |
Mar 12, 2018 | 14.31 | 14.39 | 14.30 | 14.39 | 3,327 | +0.10(+0.67%) |
Mar 09, 2018 | 14.22 | 14.31 | 14.22 | 14.30 | 5,843 | +0.08(+0.55%) |
Mar 08, 2018 | 14.18 | 14.31 | 14.18 | 14.22 | 11,964 | +0.21(+1.50%) |
Mar 07, 2018 | 14.19 | 14.22 | 14.01 | 14.01 | 7,342 | -0.07(-0.50%) |
Mar 06, 2018 | 14.10 | 14.10 | 14.00 | 14.08 | 8,523 | -0.13(-0.92%) |
Mar 05, 2018 | 14.21 | 14.21 | 14.18 | 14.21 | 543 | +0.04(+0.25%) |
Mar 02, 2018 | 13.74 | 14.18 | 13.74 | 14.18 | 1,909 | -0.02(-0.12%) |
Mar 01, 2018 | 14.00 | 14.21 | 14.00 | 14.19 | 13,204 | +0.15(+1.06%) |
Feb 28, 2018 | 13.93 | 14.22 | 13.87 | 14.04 | 9,108 | -0.15(-1.05%) |
Feb 27, 2018 | 14.26 | 14.26 | 13.90 | 14.19 | 3,329 | +0.19(+1.37%) |
Feb 26, 2018 | 13.89 | 14.06 | 13.88 | 14.00 | 4,418 | -0.04(-0.31%) |
Feb 23, 2018 | 14.12 | 14.12 | 13.84 | 14.04 | 3,676 | -0.09(-0.62%) |
Feb 22, 2018 | 14.24 | 14.33 | 14.09 | 14.13 | 5,581 | -0.04(-0.31%) |
Feb 21, 2018 | 14.35 | 14.36 | 14.13 | 14.18 | 34,985 | -0.09(-0.61%) |
Feb 20, 2018 | 13.97 | 14.52 | 13.97 | 14.26 | 8,470 | +0.16(+1.12%) |
Feb 16, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.06(+0.45%) | |
Feb 15, 2018 | 13.74 | 14.04 | 13.74 | 14.04 | 2,349 | +0.28(+2.02%) |
Feb 13, 2018 | 13.76 | 13.76 | 13.76 | 14 | +0.26(+1.94%) | |
Feb 12, 2018 | 13.71 | 13.82 | 13.50 | 13.50 | 2,652 | -0.24(-1.72%) |
Feb 09, 2018 | 13.93 | 14.16 | 13.69 | 13.74 | 8,165 | -0.26(-1.87%) |
Feb 08, 2018 | 14.14 | 14.14 | 13.94 | 14.00 | 5,773 | -0.23(-1.60%) |
Feb 07, 2018 | 14.24 | 14.44 | 14.12 | 14.23 | 7,364 | +0.14(+0.99%) |
Feb 06, 2018 | 14.09 | 14.47 | 14.09 | 14.09 | 1,588 | -0.13(-0.92%) |
Feb 05, 2018 | 14.26 | 14.22 | 14.22 | 974 | -0.22(-1.51%) | |
Feb 02, 2018 | 14.53 | 14.53 | 14.35 | 14.44 | 2,475 | -0.15(-1.05%) |