Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 14.85 | 14.85 | 14.85 | 6 | +0.15(+1.02%) | |
Apr 26, 2018 | 14.76 | 14.76 | 14.66 | 14.70 | 1,404 | -0.07(-0.45%) |
Apr 25, 2018 | 14.82 | 14.82 | 14.65 | 14.77 | 3,314 | -0.09(-0.62%) |
Apr 24, 2018 | 14.98 | 14.98 | 14.86 | 14.86 | 1,437 | -0.12(-0.83%) |
Apr 23, 2018 | 15.07 | 15.07 | 14.84 | 14.98 | 2,497 | -0.07(-0.50%) |
Apr 19, 2018 | 15.06 | 15.06 | 15.06 | 78 | +0.03(+0.23%) | |
Apr 18, 2018 | 15.03 | 15.07 | 15.03 | 15.03 | 743 | +0.02(+0.11%) |
Apr 17, 2018 | 14.93 | 15.02 | 14.86 | 15.01 | 7,075 | +0.07(+0.45%) |
Apr 16, 2018 | 14.96 | 14.96 | 14.83 | 14.94 | 6,067 | +0.07(+0.50%) |
Apr 13, 2018 | 14.88 | 14.88 | 14.75 | 14.87 | 5,318 | -0.16(-1.05%) |
Apr 12, 2018 | 14.98 | 15.04 | 14.91 | 15.03 | 6,915 | +0.04(+0.28%) |
Apr 11, 2018 | 14.86 | 15.01 | 14.86 | 14.98 | 6,586 | +0.10(+0.66%) |
Apr 10, 2018 | 14.82 | 14.89 | 14.78 | 14.89 | 6,406 | +0.28(+1.95%) |
Apr 06, 2018 | 14.60 | 14.60 | 14.60 | 289 | -0.12(-0.85%) | |
Apr 05, 2018 | 14.73 | 14.75 | 14.67 | 14.73 | 3,191 | +0.22(+1.52%) |
Apr 04, 2018 | 14.60 | 14.66 | 14.51 | 14.51 | 7,106 | -0.26(-1.79%) |
Apr 03, 2018 | 14.65 | 14.85 | 14.65 | 14.77 | 1,412 | +0.04(+0.24%) |
Apr 02, 2018 | 14.82 | 14.92 | 14.58 | 14.73 | 10,615 | +0.01(+0.08%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.82 | 14.83 | 14.51 | 14.72 | 21,108 | -0.09(-0.59%) |
Mar 27, 2018 | 14.89 | 14.98 | 14.69 | 14.81 | 15,390 | +0.23(+1.55%) |
Mar 26, 2018 | 14.66 | 14.72 | 14.58 | 14.58 | 3,799 | +0.03(+0.22%) |
Mar 23, 2018 | 14.61 | 14.66 | 14.52 | 14.55 | 11,330 | -0.11(-0.72%) |
Mar 22, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 272 | -0.26(-1.73%) |
Mar 21, 2018 | 14.95 | 15.02 | 14.75 | 14.92 | 3,189 | +0.01(+0.06%) |
Mar 20, 2018 | 14.83 | 14.98 | 14.64 | 14.91 | 13,389 | +0.21(+1.45%) |
Mar 19, 2018 | 14.71 | 14.96 | 14.56 | 14.69 | 21,847 | -0.03(-0.23%) |
Mar 16, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 1,606 | -0.21(-1.39%) |
Mar 15, 2018 | 15.08 | 15.08 | 14.84 | 14.93 | 4,795 | +0.00(+0.00%) |
Mar 14, 2018 | 14.98 | 15.05 | 14.90 | 14.93 | 8,114 | -0.05(-0.33%) |
Mar 13, 2018 | 15.28 | 15.28 | 14.98 | 14.98 | 3,940 | -0.20(-1.32%) |
Mar 12, 2018 | 15.19 | 15.19 | 15.02 | 15.18 | 9,998 | +0.19(+1.26%) |
Mar 09, 2018 | 14.79 | 15.01 | 14.79 | 14.99 | 4,379 | +0.26(+1.77%) |
Mar 08, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 1,358 | -0.07(-0.51%) |
Mar 07, 2018 | 14.64 | 14.81 | 2,746 | +0.01(+0.08%) | ||
Mar 06, 2018 | 14.77 | 14.96 | 14.77 | 14.80 | 8,966 | -0.19(-1.24%) |
Mar 05, 2018 | 14.88 | 15.08 | 14.83 | 14.98 | 8,912 | -0.06(-0.39%) |
Mar 02, 2018 | 14.83 | 15.04 | 14.73 | 15.04 | 5,422 | +0.23(+1.57%) |
Mar 01, 2018 | 14.92 | 14.92 | 14.74 | 14.81 | 7,244 | -0.11(-0.73%) |
Feb 28, 2018 | 14.99 | 14.99 | 14.81 | 14.92 | 2,040 | -0.03(-0.22%) |
Feb 27, 2018 | 15.16 | 15.16 | 14.95 | 14.95 | 8,889 | -0.28(-1.86%) |
Feb 26, 2018 | 15.23 | 15.26 | 15.15 | 15.23 | 6,191 | +0.11(+0.72%) |
Feb 23, 2018 | 15.08 | 15.19 | 15.01 | 15.13 | 3,062 | +0.13(+0.89%) |
Feb 22, 2018 | 15.13 | 15.13 | 14.91 | 14.99 | 6,038 | -0.05(-0.33%) |
Feb 21, 2018 | 14.88 | 15.18 | 14.88 | 15.04 | 6,996 | +0.10(+0.67%) |
Feb 20, 2018 | 14.78 | 15.06 | 14.78 | 14.94 | 15,191 | -0.02(-0.12%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.05(-0.34%) | |
Feb 15, 2018 | 14.98 | 15.13 | 14.89 | 15.01 | 5,966 | +0.35(+2.36%) |
Feb 14, 2018 | 14.40 | 14.79 | 14.40 | 14.67 | 3,901 | +0.09(+0.59%) |
Feb 13, 2018 | 14.65 | 14.65 | 14.43 | 14.58 | 3,311 | +0.00(+0.03%) |
Feb 12, 2018 | 14.38 | 14.58 | 14.25 | 14.58 | 5,064 | +0.32(+2.27%) |
Feb 09, 2018 | 14.25 | 14.42 | 14.07 | 14.25 | 16,289 | +0.01(+0.06%) |
Feb 08, 2018 | 14.57 | 14.57 | 14.24 | 14.24 | 7,075 | -0.27(-1.84%) |
Feb 07, 2018 | 14.39 | 14.61 | 14.39 | 14.51 | 9,411 | -0.12(-0.80%) |
Feb 06, 2018 | 14.23 | 14.63 | 14.07 | 14.63 | 19,760 | +0.27(+1.85%) |
Feb 05, 2018 | 14.62 | 14.66 | 14.36 | 14.36 | 13,116 | -0.26(-1.81%) |
Feb 02, 2018 | 14.83 | 14.83 | 14.60 | 14.62 | 22,056 | -0.54(-3.58%) |