Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.32 | 14.60 | 14.22 | 14.54 | 430,280 | +0.25(+1.78%) |
Apr 27, 2018 | 14.41 | 14.41 | 14.13 | 14.29 | 333,665 | +0.13(+0.92%) |
Apr 26, 2018 | 14.22 | 14.25 | 14.00 | 14.16 | 534,614 | -0.02(-0.15%) |
Apr 25, 2018 | 14.09 | 14.20 | 13.98 | 14.18 | 275,518 | +0.12(+0.88%) |
Apr 24, 2018 | 14.17 | 14.18 | 13.99 | 14.06 | 302,669 | -0.11(-0.77%) |
Apr 23, 2018 | 14.02 | 14.17 | 13.96 | 14.17 | 226,592 | +0.14(+0.98%) |
Apr 20, 2018 | 13.72 | 14.05 | 13.69 | 14.03 | 509,585 | +0.30(+2.16%) |
Apr 19, 2018 | 13.42 | 13.80 | 13.29 | 13.73 | 850,312 | +0.38(+2.88%) |
Apr 18, 2018 | 13.49 | 13.60 | 13.34 | 13.35 | 414,614 | +0.00(+0.00%) |
Apr 17, 2018 | 13.21 | 13.48 | 13.17 | 13.35 | 369,774 | +0.14(+1.04%) |
Apr 16, 2018 | 13.27 | 13.27 | 13.06 | 13.21 | 296,096 | -0.09(-0.65%) |
Apr 13, 2018 | 13.23 | 13.33 | 13.09 | 13.30 | 270,281 | +0.17(+1.33%) |
Apr 12, 2018 | 13.06 | 13.14 | 13.02 | 13.12 | 372,775 | +0.07(+0.56%) |
Apr 11, 2018 | 12.83 | 13.06 | 12.83 | 13.05 | 417,226 | +0.22(+1.69%) |
Apr 10, 2018 | 12.59 | 12.87 | 12.55 | 12.83 | 322,083 | +0.40(+3.21%) |
Apr 09, 2018 | 12.83 | 12.83 | 12.40 | 12.43 | 365,772 | -0.30(-2.39%) |
Apr 06, 2018 | 12.74 | 12.89 | 12.61 | 12.74 | 343,827 | -0.09(-0.68%) |
Apr 05, 2018 | 12.58 | 12.88 | 12.58 | 12.83 | 210,123 | +0.25(+1.96%) |
Apr 04, 2018 | 12.46 | 12.65 | 12.27 | 12.58 | 257,944 | +0.09(+0.70%) |
Apr 03, 2018 | 12.44 | 12.60 | 12.22 | 12.49 | 347,402 | +0.14(+1.17%) |
Apr 02, 2018 | 12.37 | 12.61 | 12.17 | 12.35 | 312,360 | -0.06(-0.47%) |
Mar 29, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.19(+1.54%) | |
Mar 28, 2018 | 12.59 | 12.64 | 12.19 | 12.22 | 364,126 | -0.35(-2.77%) |
Mar 27, 2018 | 12.64 | 12.83 | 12.51 | 12.56 | 222,534 | -0.01(-0.12%) |
Mar 26, 2018 | 12.52 | 12.67 | 12.40 | 12.58 | 310,411 | +0.07(+0.52%) |
Mar 23, 2018 | 12.45 | 12.77 | 12.44 | 12.51 | 519,528 | +0.10(+0.82%) |
Mar 22, 2018 | 12.65 | 12.72 | 12.37 | 12.41 | 386,797 | -0.30(-2.39%) |
Mar 21, 2018 | 12.61 | 12.85 | 12.59 | 12.72 | 418,393 | +0.12(+0.98%) |
Mar 20, 2018 | 12.95 | 13.05 | 12.56 | 12.59 | 537,051 | -0.33(-2.52%) |
Mar 19, 2018 | 13.46 | 13.46 | 12.83 | 12.92 | 740,809 | -0.42(-3.15%) |
Mar 16, 2018 | 12.98 | 13.43 | 12.85 | 13.34 | 3,939,088 | +0.33(+2.51%) |
Mar 15, 2018 | 13.09 | 13.22 | 12.55 | 13.01 | 1,066,649 | -0.09(-0.66%) |
Mar 14, 2018 | 13.45 | 13.45 | 13.07 | 13.10 | 936,085 | -0.35(-2.59%) |
Mar 13, 2018 | 13.49 | 13.73 | 13.41 | 13.45 | 760,839 | -0.09(-0.64%) |
Mar 12, 2018 | 13.70 | 13.90 | 13.35 | 13.54 | 1,200,781 | -0.29(-2.10%) |
Mar 09, 2018 | 13.88 | 13.92 | 13.76 | 13.83 | 408,567 | +0.01(+0.10%) |
Mar 08, 2018 | 13.77 | 13.96 | 13.67 | 13.81 | 358,777 | +0.05(+0.37%) |
Mar 07, 2018 | 13.64 | 13.78 | 13.53 | 13.76 | 294,304 | +0.08(+0.58%) |
Mar 06, 2018 | 14.17 | 14.25 | 13.64 | 13.68 | 404,272 | -0.44(-3.13%) |
Mar 05, 2018 | 14.18 | 14.33 | 14.10 | 14.12 | 318,397 | -0.06(-0.43%) |
Mar 02, 2018 | 14.12 | 14.30 | 13.94 | 14.18 | 902,923 | -0.08(-0.58%) |
Mar 01, 2018 | 13.46 | 14.32 | 13.46 | 14.27 | 554,385 | +0.86(+6.44%) |
Feb 28, 2018 | 14.50 | 14.72 | 13.41 | 13.41 | 1,286,788 | -1.13(-7.78%) |
Feb 27, 2018 | 14.51 | 14.69 | 14.43 | 14.54 | 408,041 | -0.03(-0.20%) |
Feb 26, 2018 | 14.56 | 14.72 | 14.44 | 14.56 | 329,931 | -0.08(-0.54%) |
Feb 23, 2018 | 14.72 | 14.89 | 14.54 | 14.64 | 432,581 | -0.12(-0.79%) |
Feb 22, 2018 | 14.94 | 15.05 | 14.70 | 14.76 | 197,509 | -0.13(-0.88%) |
Feb 21, 2018 | 15.01 | 15.13 | 14.83 | 14.89 | 188,155 | -0.12(-0.77%) |
Feb 20, 2018 | 15.16 | 15.26 | 14.88 | 15.01 | 328,188 | -0.07(-0.43%) |
Feb 16, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.36(-2.35%) | |
Feb 15, 2018 | 15.46 | 15.65 | 15.33 | 15.44 | 193,329 | +0.05(+0.33%) |
Feb 14, 2018 | 15.30 | 15.48 | 15.17 | 15.38 | 226,284 | +0.12(+0.81%) |
Feb 13, 2018 | 15.13 | 15.30 | 15.07 | 15.26 | 302,065 | +0.10(+0.67%) |
Feb 12, 2018 | 14.88 | 15.24 | 14.88 | 15.16 | 320,937 | +0.38(+2.60%) |
Feb 09, 2018 | 15.03 | 15.15 | 14.31 | 14.78 | 593,062 | -0.18(-1.21%) |
Feb 08, 2018 | 15.41 | 14.95 | 14.96 | 376,271 | -0.30(-1.95%) | |
Feb 07, 2018 | 15.14 | 15.14 | 14.94 | 15.25 | 326,527 | +0.09(+0.62%) |
Feb 06, 2018 | 14.62 | 15.25 | 14.59 | 15.16 | 531,135 | +0.22(+1.48%) |
Feb 05, 2018 | 15.22 | 15.39 | 14.77 | 14.94 | 575,673 | -0.43(-2.79%) |
Feb 02, 2018 | 15.52 | 15.52 | 15.32 | 15.37 | 736,704 | -0.26(-1.67%) |