Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.58 | 14.83 | 14.53 | 14.66 | 6,022 | +0.07(+0.49%) |
Apr 27, 2018 | 14.47 | 14.70 | 14.47 | 14.59 | 4,078 | -0.06(-0.38%) |
Apr 26, 2018 | 14.57 | 14.78 | 14.40 | 14.65 | 8,027 | +0.14(+0.99%) |
Apr 25, 2018 | 14.39 | 14.81 | 14.39 | 14.50 | 8,399 | -0.01(-0.06%) |
Apr 24, 2018 | 14.40 | 14.66 | 14.40 | 14.51 | 9,049 | +0.03(+0.22%) |
Apr 23, 2018 | 14.59 | 14.59 | 14.45 | 14.48 | 8,754 | -0.18(-1.25%) |
Apr 20, 2018 | 14.66 | 14.87 | 14.54 | 14.66 | 10,258 | -0.06(-0.43%) |
Apr 19, 2018 | 14.53 | 14.97 | 14.53 | 14.73 | 8,483 | +0.14(+0.93%) |
Apr 18, 2018 | 14.69 | 14.73 | 14.52 | 14.59 | 16,445 | -0.08(-0.54%) |
Apr 17, 2018 | 14.57 | 14.73 | 14.54 | 14.67 | 8,716 | +0.18(+1.21%) |
Apr 16, 2018 | 14.29 | 14.49 | 14.28 | 14.49 | 25,306 | +0.20(+1.40%) |
Apr 13, 2018 | 14.28 | 14.36 | 14.27 | 14.29 | 38,077 | -0.14(-0.94%) |
Apr 12, 2018 | 14.54 | 14.60 | 14.42 | 14.43 | 16,269 | -0.06(-0.44%) |
Apr 11, 2018 | 14.68 | 14.68 | 14.46 | 14.49 | 9,414 | -0.14(-0.98%) |
Apr 10, 2018 | 14.56 | 14.71 | 14.55 | 14.64 | 9,203 | -0.02(-0.11%) |
Apr 09, 2018 | 14.70 | 14.72 | 14.53 | 14.65 | 11,646 | -0.04(-0.27%) |
Apr 06, 2018 | 14.74 | 14.78 | 14.65 | 14.69 | 11,163 | -0.02(-0.16%) |
Apr 05, 2018 | 14.66 | 14.78 | 14.64 | 14.72 | 12,250 | +0.02(+0.11%) |
Apr 04, 2018 | 14.53 | 14.73 | 14.50 | 14.70 | 19,867 | +0.13(+0.88%) |
Apr 03, 2018 | 14.44 | 14.73 | 14.44 | 14.57 | 10,782 | +0.03(+0.22%) |
Apr 02, 2018 | 14.45 | 14.56 | 14.36 | 14.54 | 12,065 | +0.09(+0.61%) |
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.42 | 14.63 | 14.41 | 14.46 | 8,750 | +0.01(+0.06%) |
Mar 27, 2018 | 14.59 | 14.59 | 14.37 | 14.45 | 17,525 | -0.10(-0.66%) |
Mar 26, 2018 | 14.75 | 14.75 | 14.43 | 14.55 | 8,734 | +0.09(+0.61%) |
Mar 23, 2018 | 14.41 | 14.57 | 14.38 | 14.46 | 18,023 | +0.08(+0.56%) |
Mar 22, 2018 | 14.53 | 14.54 | 14.36 | 14.38 | 9,446 | -0.17(-1.15%) |
Mar 21, 2018 | 14.57 | 14.65 | 14.49 | 14.55 | 17,998 | -0.02(-0.16%) |
Mar 20, 2018 | 14.57 | 14.75 | 14.57 | 14.57 | 15,915 | -0.14(-0.92%) |
Mar 19, 2018 | 14.58 | 14.77 | 14.58 | 14.71 | 10,442 | +0.04(+0.27%) |
Mar 16, 2018 | 14.58 | 14.76 | 14.58 | 14.67 | 54,283 | +0.05(+0.33%) |
Mar 15, 2018 | 14.69 | 14.69 | 14.49 | 14.62 | 9,482 | -0.02(-0.16%) |
Mar 14, 2018 | 14.77 | 14.77 | 14.61 | 14.65 | 9,831 | -0.11(-0.76%) |
Mar 13, 2018 | 14.75 | 14.77 | 14.66 | 14.76 | 34,848 | +0.02(+0.11%) |
Mar 12, 2018 | 14.65 | 14.75 | 14.59 | 14.74 | 19,000 | +0.06(+0.44%) |
Mar 09, 2018 | 14.62 | 14.81 | 14.62 | 14.68 | 9,789 | +0.02(+0.16%) |
Mar 08, 2018 | 14.59 | 14.81 | 14.59 | 14.65 | 10,143 | -0.07(-0.49%) |
Mar 07, 2018 | 14.57 | 14.78 | 14.51 | 14.73 | 45,629 | +0.11(+0.77%) |
Mar 06, 2018 | 14.55 | 14.71 | 14.51 | 14.61 | 11,049 | +0.05(+0.33%) |
Mar 05, 2018 | 14.67 | 14.67 | 14.56 | 14.57 | 6,353 | -0.10(-0.71%) |
Mar 02, 2018 | 14.44 | 14.76 | 14.44 | 14.67 | 12,810 | +0.12(+0.82%) |
Mar 01, 2018 | 14.55 | 14.63 | 14.40 | 14.55 | 37,567 | -0.01(-0.05%) |
Feb 28, 2018 | 14.61 | 14.61 | 14.51 | 14.56 | 41,279 | -0.06(-0.44%) |
Feb 27, 2018 | 14.59 | 14.77 | 14.59 | 14.62 | 6,938 | -0.12(-0.81%) |
Feb 26, 2018 | 14.67 | 14.81 | 14.57 | 14.74 | 7,690 | +0.02(+0.11%) |
Feb 23, 2018 | 14.57 | 14.73 | 14.51 | 14.73 | 6,144 | +0.18(+1.21%) |
Feb 22, 2018 | 14.49 | 14.75 | 14.49 | 14.55 | 7,239 | -0.06(-0.38%) |
Feb 21, 2018 | 14.54 | 14.65 | 14.54 | 14.61 | 11,457 | +0.17(+1.16%) |
Feb 20, 2018 | 14.41 | 14.72 | 14.41 | 14.44 | 15,209 | -0.07(-0.50%) |
Feb 16, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.06(+0.44%) | |
Feb 15, 2018 | 14.31 | 14.45 | 14.31 | 14.45 | 13,744 | +0.14(+1.00%) |
Feb 14, 2018 | 14.29 | 14.43 | 14.29 | 14.30 | 16,573 | -0.06(-0.39%) |
Feb 13, 2018 | 14.34 | 14.41 | 14.32 | 14.36 | 18,447 | -0.06(-0.39%) |
Feb 12, 2018 | 14.45 | 14.53 | 14.32 | 14.42 | 14,557 | -0.01(-0.05%) |
Feb 09, 2018 | 14.28 | 14.50 | 14.28 | 14.42 | 18,676 | +0.14(+1.00%) |
Feb 08, 2018 | 14.43 | 14.43 | 14.25 | 14.28 | 13,531 | -0.15(-1.04%) |
Feb 07, 2018 | 14.43 | 14.42 | 14.43 | 81,084 | +0.02(+0.11%) | |
Feb 06, 2018 | 14.26 | 14.48 | 14.17 | 14.42 | 105,110 | -0.06(-0.38%) |
Feb 05, 2018 | 14.51 | 14.51 | 14.47 | 13,379 | -0.04(-0.27%) | |
Feb 02, 2018 | 14.55 | 14.58 | 14.49 | 14.51 | 17,570 | -0.06(-0.44%) |