Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.33 | 14.46 | 14.16 | 14.16 | 74,551 | -0.17(-1.22%) |
Apr 27, 2018 | 14.55 | 14.57 | 14.32 | 14.33 | 54,125 | -0.17(-1.15%) |
Apr 26, 2018 | 14.40 | 14.58 | 14.33 | 14.50 | 111,142 | +0.14(+0.97%) |
Apr 25, 2018 | 14.44 | 14.48 | 14.25 | 14.36 | 58,979 | -0.07(-0.48%) |
Apr 24, 2018 | 14.45 | 14.49 | 14.26 | 14.43 | 57,759 | +0.02(+0.12%) |
Apr 23, 2018 | 14.53 | 14.69 | 14.37 | 14.41 | 69,659 | -0.12(-0.84%) |
Apr 20, 2018 | 14.53 | 14.59 | 14.36 | 14.53 | 138,803 | -0.07(-0.48%) |
Apr 19, 2018 | 14.42 | 14.64 | 14.40 | 14.60 | 71,022 | +0.11(+0.78%) |
Apr 18, 2018 | 14.46 | 14.58 | 14.37 | 14.49 | 60,699 | +0.08(+0.55%) |
Apr 17, 2018 | 14.13 | 14.49 | 14.13 | 14.41 | 79,480 | +0.17(+1.16%) |
Apr 16, 2018 | 14.08 | 14.30 | 14.01 | 14.24 | 68,614 | +0.17(+1.18%) |
Apr 13, 2018 | 14.30 | 14.30 | 13.98 | 14.08 | 75,479 | -0.21(-1.47%) |
Apr 12, 2018 | 14.16 | 14.37 | 14.16 | 14.29 | 101,342 | +0.17(+1.24%) |
Apr 11, 2018 | 13.97 | 14.20 | 13.97 | 14.11 | 77,192 | +0.10(+0.68%) |
Apr 10, 2018 | 13.93 | 14.16 | 13.77 | 14.02 | 76,639 | +0.20(+1.45%) |
Apr 09, 2018 | 13.95 | 14.04 | 13.81 | 13.82 | 80,455 | -0.06(-0.44%) |
Apr 06, 2018 | 14.19 | 14.37 | 13.81 | 13.88 | 209,377 | -0.35(-2.46%) |
Apr 05, 2018 | 14.07 | 14.32 | 14.01 | 14.23 | 140,686 | +0.19(+1.37%) |
Apr 04, 2018 | 13.89 | 14.07 | 13.60 | 14.03 | 108,888 | -0.06(-0.43%) |
Apr 03, 2018 | 13.62 | 14.09 | 13.58 | 14.09 | 168,412 | +0.51(+3.73%) |
Apr 02, 2018 | 13.97 | 14.02 | 13.31 | 13.59 | 268,138 | -0.44(-3.11%) |
Mar 29, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.40(-2.78%) | |
Mar 28, 2018 | 14.48 | 14.75 | 14.31 | 14.43 | 98,504 | -0.04(-0.30%) |
Mar 27, 2018 | 14.58 | 14.70 | 14.44 | 14.47 | 104,421 | -0.12(-0.84%) |
Mar 26, 2018 | 14.52 | 14.66 | 14.44 | 14.59 | 131,389 | +0.24(+1.70%) |
Mar 23, 2018 | 14.90 | 14.93 | 14.34 | 14.35 | 174,552 | -0.55(-3.69%) |
Mar 22, 2018 | 14.99 | 15.28 | 14.89 | 14.90 | 115,474 | -0.22(-1.44%) |
Mar 21, 2018 | 15.20 | 15.38 | 15.11 | 15.12 | 150,146 | -0.09(-0.57%) |
Mar 20, 2018 | 15.35 | 15.39 | 15.19 | 15.20 | 80,138 | -0.11(-0.74%) |
Mar 19, 2018 | 15.42 | 15.43 | 15.16 | 15.32 | 100,948 | -0.12(-0.79%) |
Mar 16, 2018 | 15.40 | 15.68 | 15.40 | 15.44 | 160,912 | -0.11(-0.73%) |
Mar 15, 2018 | 15.58 | 15.64 | 15.47 | 15.55 | 56,658 | -0.03(-0.17%) |
Mar 14, 2018 | 15.75 | 15.79 | 15.51 | 15.58 | 114,579 | -0.19(-1.22%) |
Mar 13, 2018 | 15.81 | 15.97 | 15.73 | 15.77 | 89,983 | -0.03(-0.17%) |
Mar 12, 2018 | 16.01 | 16.09 | 15.75 | 15.80 | 121,237 | -0.24(-1.47%) |
Mar 09, 2018 | 15.93 | 16.10 | 15.83 | 16.03 | 75,244 | +0.18(+1.16%) |
Mar 08, 2018 | 15.94 | 15.94 | 15.79 | 15.85 | 57,802 | -0.09(-0.55%) |
Mar 07, 2018 | 16.00 | 15.94 | 121,124 | +0.22(+1.39%) | ||
Mar 06, 2018 | 15.78 | 15.82 | 15.54 | 15.72 | 143,117 | +0.03(+0.17%) |
Mar 05, 2018 | 15.83 | 15.95 | 15.68 | 15.69 | 104,893 | -0.25(-1.59%) |
Mar 02, 2018 | 15.48 | 16.01 | 15.48 | 15.95 | 105,647 | +0.34(+2.18%) |
Mar 01, 2018 | 15.80 | 15.92 | 15.55 | 15.61 | 154,602 | -0.14(-0.89%) |
Feb 28, 2018 | 15.96 | 15.98 | 15.73 | 15.75 | 174,043 | -0.18(-1.15%) |
Feb 27, 2018 | 15.93 | 15.98 | 15.77 | 15.93 | 101,255 | +0.04(+0.28%) |
Feb 26, 2018 | 16.03 | 16.07 | 15.70 | 15.89 | 122,183 | -0.13(-0.82%) |
Feb 23, 2018 | 16.11 | 16.11 | 15.91 | 16.02 | 139,331 | +0.02(+0.11%) |
Feb 22, 2018 | 16.12 | 16.16 | 15.85 | 16.00 | 224,646 | -0.06(-0.38%) |
Feb 21, 2018 | 15.40 | 16.80 | 14.78 | 16.06 | 396,211 | +1.51(+10.38%) |
Feb 20, 2018 | 14.23 | 14.59 | 14.23 | 14.55 | 244,211 | +0.32(+2.27%) |
Feb 16, 2018 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.49%) | |
Feb 15, 2018 | 14.11 | 14.34 | 14.01 | 14.30 | 129,318 | +0.29(+2.06%) |
Feb 14, 2018 | 13.81 | 14.05 | 13.81 | 14.01 | 112,812 | +0.09(+0.63%) |
Feb 13, 2018 | 13.68 | 13.95 | 13.64 | 13.92 | 235,795 | +0.19(+1.40%) |
Feb 12, 2018 | 13.66 | 13.80 | 13.42 | 13.73 | 181,478 | +0.10(+0.77%) |
Feb 09, 2018 | 13.34 | 13.68 | 13.23 | 13.62 | 189,945 | +0.40(+3.04%) |
Feb 08, 2018 | 13.54 | 13.22 | 13.22 | 147,651 | -0.21(-1.56%) | |
Feb 07, 2018 | 13.60 | 14.05 | 13.13 | 13.43 | 226,246 | -0.24(-1.72%) |
Feb 06, 2018 | 13.27 | 13.74 | 13.27 | 13.67 | 232,739 | +0.04(+0.32%) |
Feb 05, 2018 | 13.81 | 13.89 | 13.58 | 13.62 | 188,760 | -0.26(-1.89%) |
Feb 02, 2018 | 13.89 | 14.03 | 13.87 | 13.89 | 112,126 | -0.11(-0.81%) |