Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.41 | 14.69 | 14.34 | 14.51 | 722,074 | +0.20(+1.37%) |
Apr 27, 2018 | 14.10 | 14.42 | 14.06 | 14.32 | 642,844 | +0.24(+1.69%) |
Apr 26, 2018 | 14.47 | 14.60 | 14.05 | 14.08 | 574,550 | -0.46(-3.18%) |
Apr 25, 2018 | 14.42 | 14.56 | 14.08 | 14.54 | 1,149,856 | -0.01(-0.05%) |
Apr 24, 2018 | 15.14 | 15.20 | 14.37 | 14.55 | 510,932 | -0.52(-3.44%) |
Apr 23, 2018 | 14.99 | 15.20 | 14.95 | 15.06 | 381,934 | +0.18(+1.22%) |
Apr 20, 2018 | 14.71 | 14.93 | 14.62 | 14.88 | 1,012,393 | +0.13(+0.85%) |
Apr 19, 2018 | 15.05 | 15.09 | 14.74 | 14.76 | 387,351 | -0.36(-2.36%) |
Apr 18, 2018 | 15.04 | 15.16 | 15.00 | 15.11 | 251,741 | +0.17(+1.17%) |
Apr 17, 2018 | 14.81 | 15.11 | 14.81 | 14.94 | 482,083 | +0.08(+0.52%) |
Apr 16, 2018 | 15.04 | 15.20 | 14.61 | 14.86 | 497,171 | -0.21(-1.39%) |
Apr 13, 2018 | 15.29 | 15.29 | 14.96 | 15.07 | 789,813 | -0.20(-1.33%) |
Apr 12, 2018 | 15.13 | 15.42 | 15.08 | 15.27 | 187,610 | +0.10(+0.69%) |
Apr 11, 2018 | 15.27 | 15.37 | 15.07 | 15.17 | 675,439 | -0.22(-1.41%) |
Apr 10, 2018 | 15.08 | 15.54 | 15.00 | 15.39 | 343,996 | +0.34(+2.28%) |
Apr 09, 2018 | 15.33 | 15.46 | 15.01 | 15.04 | 693,709 | -0.34(-2.23%) |
Apr 06, 2018 | 15.11 | 15.44 | 15.06 | 15.39 | 551,476 | +0.18(+1.20%) |
Apr 05, 2018 | 15.25 | 15.29 | 14.98 | 15.20 | 178,440 | +0.02(+0.14%) |
Apr 04, 2018 | 14.88 | 15.25 | 14.76 | 15.18 | 351,243 | +0.11(+0.74%) |
Apr 03, 2018 | 15.10 | 15.18 | 14.88 | 15.07 | 335,233 | +0.10(+0.65%) |
Apr 02, 2018 | 14.99 | 15.09 | 14.88 | 14.97 | 333,118 | +0.06(+0.37%) |
Mar 29, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.19%) | |
Mar 28, 2018 | 15.08 | 15.18 | 14.76 | 14.95 | 312,923 | -0.06(-0.37%) |
Mar 27, 2018 | 14.74 | 15.16 | 14.46 | 15.00 | 259,152 | +0.31(+2.14%) |
Mar 26, 2018 | 14.79 | 14.85 | 14.34 | 14.69 | 727,360 | +0.12(+0.82%) |
Mar 23, 2018 | 14.39 | 14.81 | 14.19 | 14.57 | 929,624 | +0.05(+0.34%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.23 | 14.52 | 735,462 | -0.38(-2.54%) |
Mar 21, 2018 | 14.96 | 15.37 | 14.74 | 14.90 | 586,475 | -0.04(-0.28%) |
Mar 20, 2018 | 15.20 | 15.20 | 14.69 | 14.94 | 583,510 | -0.16(-1.07%) |
Mar 19, 2018 | 15.53 | 15.57 | 14.95 | 15.10 | 288,853 | -0.41(-2.66%) |
Mar 16, 2018 | 15.50 | 15.68 | 15.37 | 15.51 | 623,359 | +0.08(+0.54%) |
Mar 15, 2018 | 15.37 | 15.59 | 15.17 | 15.43 | 558,282 | +0.07(+0.46%) |
Mar 14, 2018 | 15.61 | 15.61 | 15.13 | 15.36 | 360,423 | -0.16(-1.04%) |
Mar 13, 2018 | 15.46 | 15.79 | 15.44 | 15.52 | 473,209 | +0.11(+0.73%) |
Mar 12, 2018 | 15.47 | 15.73 | 15.22 | 15.41 | 317,556 | +0.01(+0.09%) |
Mar 09, 2018 | 15.65 | 15.81 | 15.32 | 15.39 | 679,171 | +0.08(+0.55%) |
Mar 08, 2018 | 15.45 | 15.57 | 14.91 | 15.31 | 372,679 | -0.01(-0.09%) |
Mar 07, 2018 | 15.27 | 15.32 | 298,735 | -0.09(-0.59%) | ||
Mar 06, 2018 | 15.58 | 15.64 | 15.06 | 15.41 | 549,524 | +0.04(+0.27%) |
Mar 05, 2018 | 14.76 | 15.81 | 14.70 | 15.37 | 902,093 | +0.50(+3.39%) |
Mar 02, 2018 | 14.92 | 14.99 | 14.61 | 14.87 | 555,523 | -0.13(-0.89%) |
Mar 01, 2018 | 15.35 | 15.35 | 14.90 | 15.00 | 318,755 | -0.23(-1.52%) |
Feb 28, 2018 | 15.43 | 15.52 | 15.07 | 15.23 | 448,025 | -0.15(-1.00%) |
Feb 27, 2018 | 15.55 | 15.73 | 15.30 | 15.39 | 1,653,814 | -0.22(-1.39%) |
Feb 26, 2018 | 15.52 | 15.73 | 15.37 | 15.60 | 229,297 | +0.18(+1.18%) |
Feb 23, 2018 | 15.76 | 15.93 | 15.35 | 15.42 | 294,930 | -0.38(-2.44%) |
Feb 22, 2018 | 15.79 | 15.81 | 387,197 | -0.02(-0.13%) | ||
Feb 21, 2018 | 15.89 | 16.11 | 15.66 | 15.83 | 438,585 | -0.08(-0.53%) |
Feb 20, 2018 | 15.83 | 16.22 | 15.63 | 15.91 | 321,615 | +0.03(+0.18%) |
Feb 16, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 16.25 | 16.37 | 15.95 | 15.99 | 540,616 | -0.12(-0.74%) |
Feb 14, 2018 | 15.41 | 16.39 | 15.18 | 16.11 | 617,600 | +0.64(+4.12%) |
Feb 13, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 231,821 | +0.08(+0.50%) |
Feb 12, 2018 | 15.01 | 15.53 | 14.85 | 15.39 | 169,607 | +0.33(+2.18%) |
Feb 09, 2018 | 15.02 | 15.09 | 14.69 | 15.06 | 346,009 | +0.26(+1.75%) |
Feb 08, 2018 | 15.34 | 15.64 | 14.76 | 14.81 | 457,288 | -0.51(-3.34%) |
Feb 07, 2018 | 15.79 | 15.79 | 15.17 | 15.32 | 726,731 | -0.43(-2.71%) |
Feb 06, 2018 | 14.85 | 15.77 | 14.01 | 15.74 | 1,291,540 | +0.43(+2.83%) |
Feb 05, 2018 | 15.80 | 16.00 | 15.27 | 15.31 | 812,669 | -0.78(-4.83%) |
Feb 02, 2018 | 16.39 | 16.67 | 15.99 | 16.09 | 769,112 | -0.56(-3.36%) |