Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.16 | 14.31 | 13.78 | 13.94 | 433,817 | -0.28(-1.96%) |
Apr 27, 2018 | 14.20 | 14.42 | 13.90 | 14.22 | 133,556 | +0.10(+0.73%) |
Apr 26, 2018 | 13.84 | 14.41 | 13.62 | 14.12 | 908,709 | +0.42(+3.09%) |
Apr 25, 2018 | 13.77 | 13.83 | 13.40 | 13.70 | 64,681 | -0.06(-0.41%) |
Apr 24, 2018 | 13.78 | 14.07 | 13.49 | 13.75 | 245,433 | -0.10(-0.69%) |
Apr 23, 2018 | 14.36 | 14.50 | 13.82 | 13.85 | 191,715 | -0.41(-2.91%) |
Apr 20, 2018 | 14.24 | 14.31 | 14.05 | 14.26 | 151,034 | -0.08(-0.56%) |
Apr 19, 2018 | 14.09 | 14.45 | 14.09 | 14.34 | 195,405 | +0.22(+1.52%) |
Apr 18, 2018 | 13.93 | 14.60 | 13.93 | 14.13 | 336,401 | +0.25(+1.78%) |
Apr 17, 2018 | 13.88 | 14.13 | 13.80 | 13.88 | 160,966 | +0.12(+0.87%) |
Apr 16, 2018 | 13.83 | 13.93 | 13.66 | 13.76 | 178,397 | -0.04(-0.29%) |
Apr 13, 2018 | 13.38 | 13.99 | 13.38 | 13.80 | 184,174 | +0.50(+3.78%) |
Apr 12, 2018 | 13.58 | 13.58 | 13.10 | 13.30 | 303,147 | -0.27(-2.00%) |
Apr 11, 2018 | 13.78 | 14.13 | 13.56 | 13.57 | 266,977 | -0.31(-2.24%) |
Apr 10, 2018 | 13.81 | 14.02 | 13.71 | 13.88 | 100,788 | +0.16(+1.16%) |
Apr 09, 2018 | 13.80 | 13.80 | 13.17 | 13.72 | 127,981 | -0.04(-0.29%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.59 | 13.76 | 132,937 | +0.14(+1.05%) |
Apr 05, 2018 | 13.87 | 13.90 | 13.55 | 13.62 | 258,692 | -0.22(-1.61%) |
Apr 04, 2018 | 13.63 | 13.94 | 13.59 | 13.84 | 144,306 | -0.02(-0.11%) |
Apr 03, 2018 | 14.01 | 14.11 | 13.66 | 13.85 | 135,246 | -0.02(-0.12%) |
Apr 02, 2018 | 14.04 | 14.40 | 13.74 | 13.87 | 196,736 | -0.10(-0.69%) |
Mar 29, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.32(+2.34%) | |
Mar 28, 2018 | 14.27 | 14.49 | 13.60 | 13.65 | 289,587 | -0.53(-3.77%) |
Mar 27, 2018 | 14.30 | 14.61 | 14.08 | 14.18 | 157,180 | -0.12(-0.84%) |
Mar 26, 2018 | 14.09 | 14.33 | 14.03 | 14.30 | 238,950 | +0.26(+1.87%) |
Mar 23, 2018 | 14.68 | 14.74 | 13.97 | 14.04 | 409,959 | -0.54(-3.72%) |
Mar 22, 2018 | 15.01 | 15.19 | 14.39 | 14.58 | 327,186 | -0.56(-3.69%) |
Mar 21, 2018 | 14.92 | 15.27 | 14.64 | 15.14 | 626,451 | +0.14(+0.96%) |
Mar 20, 2018 | 15.22 | 15.24 | 14.92 | 15.00 | 269,780 | -0.30(-1.98%) |
Mar 19, 2018 | 15.67 | 15.77 | 15.12 | 15.30 | 210,577 | -0.53(-3.38%) |
Mar 16, 2018 | 15.69 | 15.83 | 15.23 | 15.83 | 403,542 | +0.30(+1.90%) |
Mar 15, 2018 | 15.43 | 15.66 | 15.28 | 15.54 | 276,659 | +0.09(+0.57%) |
Mar 14, 2018 | 15.14 | 15.65 | 15.00 | 15.45 | 539,498 | +0.30(+1.95%) |
Mar 13, 2018 | 15.49 | 15.90 | 15.07 | 15.15 | 206,983 | -0.69(-4.33%) |
Mar 12, 2018 | 15.75 | 16.06 | 15.00 | 15.84 | 804,676 | -0.06(-0.35%) |
Mar 09, 2018 | 16.03 | 16.23 | 15.87 | 15.90 | 402,814 | +0.01(+0.05%) |
Mar 08, 2018 | 15.97 | 16.04 | 15.76 | 15.89 | 379,008 | -0.14(-0.90%) |
Mar 07, 2018 | 16.19 | 16.03 | 267,117 | -0.09(-0.54%) | ||
Mar 06, 2018 | 15.95 | 16.54 | 15.92 | 16.12 | 880,610 | +0.20(+1.25%) |
Mar 05, 2018 | 16.43 | 16.44 | 15.75 | 15.92 | 805,851 | -0.41(-2.49%) |
Mar 02, 2018 | 16.40 | 16.54 | 16.15 | 16.33 | 292,565 | -0.16(-0.97%) |
Mar 01, 2018 | 16.38 | 16.83 | 16.30 | 16.49 | 361,089 | +0.14(+0.83%) |
Feb 28, 2018 | 16.14 | 16.58 | 16.13 | 16.35 | 492,622 | +0.47(+2.96%) |
Feb 27, 2018 | 15.77 | 16.20 | 15.57 | 15.88 | 1,075,800 | +0.09(+0.56%) |
Feb 26, 2018 | 15.47 | 15.91 | 15.26 | 15.79 | 354,053 | +0.30(+1.90%) |
Feb 23, 2018 | 15.73 | 15.73 | 15.25 | 15.50 | 421,586 | -0.41(-2.61%) |
Feb 22, 2018 | 15.91 | 197,600 | -0.03(-0.20%) | |||
Feb 21, 2018 | 16.54 | 16.57 | 15.85 | 15.94 | 245,507 | -0.45(-2.73%) |
Feb 20, 2018 | 15.85 | 16.89 | 15.85 | 16.39 | 636,393 | +0.52(+3.27%) |
Feb 16, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.51(+3.32%) | |
Feb 15, 2018 | 15.28 | 15.46 | 14.96 | 15.36 | 426,218 | +0.22(+1.48%) |
Feb 14, 2018 | 14.73 | 15.30 | 14.64 | 15.14 | 276,704 | +0.34(+2.32%) |
Feb 13, 2018 | 14.73 | 14.82 | 14.34 | 14.80 | 283,329 | +0.13(+0.87%) |
Feb 12, 2018 | 14.55 | 14.80 | 14.55 | 14.67 | 384,300 | +0.10(+0.66%) |
Feb 09, 2018 | 15.02 | 15.04 | 14.07 | 14.57 | 189,422 | -0.25(-1.67%) |
Feb 08, 2018 | 15.35 | 15.45 | 14.54 | 14.82 | 238,760 | -0.36(-2.36%) |
Feb 07, 2018 | 15.63 | 15.63 | 15.11 | 15.18 | 237,948 | -0.51(-3.25%) |
Feb 06, 2018 | 15.33 | 15.80 | 15.33 | 15.69 | 192,842 | +0.29(+1.86%) |
Feb 05, 2018 | 15.55 | 15.79 | 15.25 | 15.40 | 136,326 | -0.27(-1.73%) |
Feb 02, 2018 | 16.62 | 16.75 | 15.63 | 15.67 | 314,119 | -0.96(-5.76%) |