Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.34 | 15.34 | 14.83 | 14.90 | 327,379 | -0.38(-2.52%) |
Apr 27, 2018 | 15.00 | 15.82 | 15.00 | 15.29 | 566,999 | +0.10(+0.63%) |
Apr 26, 2018 | 15.38 | 15.96 | 15.05 | 15.19 | 1,033,136 | +0.67(+4.64%) |
Apr 25, 2018 | 14.71 | 14.81 | 14.45 | 14.52 | 410,127 | -0.14(-0.98%) |
Apr 24, 2018 | 14.71 | 14.90 | 14.49 | 14.66 | 470,648 | +0.00(+0.00%) |
Apr 23, 2018 | 14.42 | 14.71 | 14.33 | 14.66 | 304,818 | +0.26(+1.84%) |
Apr 20, 2018 | 14.57 | 14.71 | 14.37 | 14.40 | 382,602 | -0.17(-1.16%) |
Apr 19, 2018 | 14.57 | 14.66 | 14.28 | 14.57 | 326,094 | +0.00(+0.00%) |
Apr 18, 2018 | 14.37 | 14.66 | 14.18 | 14.57 | 445,162 | +0.14(+1.00%) |
Apr 17, 2018 | 14.33 | 14.47 | 14.09 | 14.42 | 364,710 | +0.19(+1.35%) |
Apr 16, 2018 | 14.09 | 14.28 | 13.94 | 14.23 | 268,724 | +0.24(+1.72%) |
Apr 13, 2018 | 14.37 | 14.47 | 13.94 | 13.99 | 348,194 | -0.38(-2.68%) |
Apr 12, 2018 | 13.89 | 14.42 | 12.84 | 14.37 | 434,278 | +0.48(+3.46%) |
Apr 11, 2018 | 13.89 | 14.09 | 13.75 | 13.89 | 343,599 | -0.05(-0.34%) |
Apr 10, 2018 | 13.80 | 14.04 | 13.60 | 13.94 | 514,802 | +0.34(+2.47%) |
Apr 09, 2018 | 13.60 | 13.82 | 13.46 | 13.60 | 481,142 | +0.14(+1.07%) |
Apr 06, 2018 | 13.56 | 13.80 | 13.36 | 13.46 | 307,901 | -0.29(-2.10%) |
Apr 05, 2018 | 13.36 | 13.84 | 13.32 | 13.75 | 377,319 | +0.53(+4.00%) |
Apr 04, 2018 | 12.59 | 13.27 | 12.50 | 13.22 | 922,539 | +0.48(+3.77%) |
Apr 03, 2018 | 12.84 | 12.93 | 12.47 | 12.74 | 624,633 | +0.05(+0.38%) |
Apr 02, 2018 | 12.69 | 12.88 | 12.45 | 12.69 | 395,035 | +0.00(+0.00%) |
Mar 29, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.29(+2.33%) | |
Mar 28, 2018 | 12.50 | 12.69 | 12.21 | 12.40 | 433,500 | -0.05(-0.39%) |
Mar 27, 2018 | 12.50 | 12.79 | 12.40 | 12.45 | 369,149 | -0.10(-0.77%) |
Mar 26, 2018 | 12.35 | 12.59 | 12.28 | 12.55 | 269,586 | +0.38(+3.16%) |
Mar 23, 2018 | 12.88 | 12.93 | 12.11 | 12.16 | 483,210 | -0.67(-5.24%) |
Mar 22, 2018 | 13.08 | 13.17 | 12.79 | 12.84 | 442,409 | -0.43(-3.26%) |
Mar 21, 2018 | 13.27 | 13.46 | 13.17 | 13.27 | 177,215 | +0.00(+0.00%) |
Mar 20, 2018 | 13.27 | 13.36 | 13.08 | 13.27 | 292,838 | +0.05(+0.36%) |
Mar 19, 2018 | 13.22 | 13.32 | 12.93 | 13.22 | 323,942 | -0.14(-1.08%) |
Mar 16, 2018 | 13.27 | 13.60 | 13.08 | 13.36 | 337,088 | +0.14(+1.09%) |
Mar 15, 2018 | 13.12 | 13.27 | 12.88 | 13.22 | 463,038 | +0.00(+0.00%) |
Mar 14, 2018 | 13.60 | 13.60 | 13.03 | 13.22 | 375,236 | -0.24(-1.79%) |
Mar 13, 2018 | 13.80 | 13.84 | 13.41 | 13.46 | 225,171 | -0.24(-1.75%) |
Mar 12, 2018 | 13.89 | 13.99 | 13.65 | 13.70 | 202,339 | -0.14(-1.04%) |
Mar 09, 2018 | 13.84 | 13.99 | 13.65 | 13.84 | 284,067 | +0.14(+1.05%) |
Mar 08, 2018 | 13.84 | 13.84 | 13.56 | 13.70 | 246,421 | -0.10(-0.70%) |
Mar 07, 2018 | 13.89 | 14.04 | 13.72 | 13.80 | 222,368 | -0.24(-1.71%) |
Mar 06, 2018 | 13.89 | 14.13 | 13.65 | 14.04 | 203,772 | +0.14(+1.04%) |
Mar 05, 2018 | 13.65 | 13.94 | 13.56 | 13.89 | 156,775 | +0.19(+1.40%) |
Mar 02, 2018 | 13.60 | 13.80 | 13.41 | 13.70 | 190,949 | +0.00(+0.00%) |
Mar 01, 2018 | 13.65 | 13.84 | 13.46 | 13.70 | 414,691 | -0.10(-0.70%) |
Feb 28, 2018 | 14.04 | 14.09 | 13.75 | 13.80 | 439,534 | -0.19(-1.37%) |
Feb 27, 2018 | 13.99 | 14.13 | 13.70 | 13.99 | 199,004 | -0.05(-0.34%) |
Feb 26, 2018 | 13.94 | 14.18 | 13.80 | 14.04 | 262,948 | +0.19(+1.39%) |
Feb 23, 2018 | 13.70 | 13.94 | 13.51 | 13.84 | 300,988 | +0.14(+1.05%) |
Feb 22, 2018 | 13.80 | 14.04 | 13.32 | 13.70 | 406,354 | -0.05(-0.35%) |
Feb 21, 2018 | 14.09 | 14.23 | 13.60 | 13.75 | 355,418 | -0.24(-1.72%) |
Feb 20, 2018 | 14.13 | 14.28 | 13.65 | 13.99 | 698,897 | -0.24(-1.69%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | +1.68(+13.41%) | |
Feb 15, 2018 | 11.63 | 12.64 | 11.63 | 12.55 | 836,759 | +0.67(+5.67%) |
Feb 14, 2018 | 11.73 | 12.02 | 11.63 | 11.87 | 328,894 | +0.05(+0.41%) |
Feb 13, 2018 | 11.83 | 11.92 | 11.54 | 11.83 | 202,183 | +0.00(+0.00%) |
Feb 12, 2018 | 12.16 | 12.45 | 11.63 | 11.83 | 412,247 | -0.34(-2.77%) |
Feb 09, 2018 | 11.73 | 12.19 | 11.68 | 12.16 | 603,925 | +0.62(+5.42%) |
Feb 08, 2018 | 11.87 | 11.49 | 11.54 | 364,400 | -0.34(-2.83%) | |
Feb 07, 2018 | 11.78 | 11.92 | 11.68 | 11.87 | 266,138 | +0.10(+0.82%) |
Feb 06, 2018 | 11.49 | 11.83 | 11.30 | 11.78 | 646,795 | +0.12(+1.03%) |
Feb 05, 2018 | 12.07 | 12.21 | 11.35 | 11.66 | 313,891 | -0.55(-4.53%) |
Feb 02, 2018 | 12.74 | 12.74 | 12.07 | 12.21 | 375,599 | -0.58(-4.51%) |