Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.02 | 14.02 | 13.71 | 14.00 | 59,587 | +0.06(+0.45%) |
Apr 27, 2018 | 13.67 | 14.23 | 13.26 | 13.93 | 168,132 | +0.32(+2.33%) |
Apr 26, 2018 | 14.28 | 14.28 | 13.41 | 13.62 | 319,904 | -0.62(-4.32%) |
Apr 25, 2018 | 14.41 | 14.50 | 14.01 | 14.23 | 176,730 | -0.28(-1.93%) |
Apr 24, 2018 | 14.60 | 14.84 | 14.34 | 14.51 | 102,057 | -0.10(-0.68%) |
Apr 23, 2018 | 14.57 | 14.85 | 14.50 | 14.61 | 74,738 | -0.01(-0.06%) |
Apr 20, 2018 | 14.50 | 14.68 | 14.50 | 14.62 | 100,039 | +0.10(+0.69%) |
Apr 19, 2018 | 14.75 | 14.75 | 14.50 | 14.52 | 231,019 | -0.32(-2.13%) |
Apr 18, 2018 | 14.75 | 15.15 | 14.75 | 14.84 | 156,475 | +0.13(+0.86%) |
Apr 17, 2018 | 14.73 | 14.82 | 14.52 | 14.71 | 193,242 | -0.01(-0.06%) |
Apr 16, 2018 | 14.92 | 15.23 | 14.70 | 14.72 | 89,937 | -0.30(-1.99%) |
Apr 13, 2018 | 15.14 | 15.34 | 14.87 | 15.02 | 146,116 | -0.14(-0.90%) |
Apr 12, 2018 | 15.39 | 15.44 | 15.13 | 15.16 | 114,582 | -0.29(-1.87%) |
Apr 11, 2018 | 15.26 | 15.64 | 15.26 | 15.45 | 124,401 | +0.01(+0.06%) |
Apr 10, 2018 | 15.47 | 15.48 | 15.24 | 15.44 | 96,041 | -0.08(-0.52%) |
Apr 09, 2018 | 15.49 | 15.64 | 15.36 | 15.52 | 39,866 | +0.09(+0.59%) |
Apr 06, 2018 | 15.54 | 15.60 | 15.34 | 15.43 | 61,310 | -0.18(-1.16%) |
Apr 05, 2018 | 15.38 | 15.61 | 15.25 | 15.61 | 87,627 | +0.24(+1.59%) |
Apr 04, 2018 | 15.08 | 15.43 | 14.98 | 15.36 | 84,513 | +0.14(+0.89%) |
Apr 03, 2018 | 15.18 | 15.38 | 15.05 | 15.23 | 99,206 | +0.02(+0.12%) |
Apr 02, 2018 | 15.33 | 15.34 | 15.02 | 15.21 | 68,495 | -0.17(-1.12%) |
Mar 29, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.41(-2.58%) | |
Mar 28, 2018 | 15.67 | 15.79 | 15.29 | 15.79 | 55,971 | +0.05(+0.35%) |
Mar 27, 2018 | 15.57 | 15.78 | 15.55 | 15.74 | 96,075 | +0.24(+1.52%) |
Mar 26, 2018 | 15.25 | 15.67 | 15.21 | 15.50 | 147,345 | +0.43(+2.88%) |
Mar 23, 2018 | 15.79 | 16.08 | 14.92 | 15.07 | 380,792 | -0.77(-4.86%) |
Mar 22, 2018 | 15.55 | 15.99 | 15.49 | 15.83 | 351,890 | +0.23(+1.45%) |
Mar 21, 2018 | 15.45 | 15.70 | 15.40 | 15.61 | 113,824 | +0.06(+0.41%) |
Mar 20, 2018 | 15.36 | 15.59 | 15.20 | 15.55 | 271,009 | +0.19(+1.24%) |
Mar 19, 2018 | 15.64 | 15.64 | 15.20 | 15.36 | 233,067 | -0.28(-1.79%) |
Mar 16, 2018 | 15.49 | 15.64 | 15.39 | 15.64 | 116,442 | +0.12(+0.76%) |
Mar 15, 2018 | 15.52 | 15.64 | 15.21 | 15.52 | 147,281 | +0.00(+0.00%) |
Mar 14, 2018 | 15.75 | 15.79 | 15.39 | 15.52 | 125,918 | -0.19(-1.21%) |
Mar 13, 2018 | 15.70 | 15.84 | 15.36 | 15.71 | 164,500 | -0.07(-0.46%) |
Mar 12, 2018 | 15.58 | 15.94 | 15.38 | 15.78 | 95,458 | +0.23(+1.45%) |
Mar 09, 2018 | 15.26 | 15.61 | 15.26 | 15.55 | 127,357 | +0.33(+2.20%) |
Mar 08, 2018 | 15.49 | 15.73 | 15.20 | 15.22 | 102,845 | -0.33(-2.10%) |
Mar 07, 2018 | 15.83 | 15.55 | 91,361 | -0.06(-0.41%) | ||
Mar 06, 2018 | 15.53 | 15.65 | 15.17 | 15.61 | 211,469 | +0.21(+1.35%) |
Mar 05, 2018 | 15.25 | 15.50 | 15.20 | 15.40 | 305,216 | +0.14(+0.89%) |
Mar 02, 2018 | 15.02 | 15.37 | 14.83 | 15.26 | 317,229 | +0.23(+1.50%) |
Mar 01, 2018 | 15.16 | 15.52 | 15.00 | 15.04 | 312,366 | -0.04(-0.24%) |
Feb 28, 2018 | 15.38 | 15.52 | 14.88 | 15.07 | 394,134 | -0.11(-0.72%) |
Feb 27, 2018 | 15.70 | 15.79 | 15.16 | 15.18 | 693,498 | -0.18(-1.18%) |
Feb 26, 2018 | 15.93 | 15.93 | 15.29 | 15.36 | 244,922 | -0.56(-3.52%) |
Feb 23, 2018 | 16.13 | 16.26 | 15.65 | 15.93 | 167,448 | -0.17(-1.07%) |
Feb 22, 2018 | 16.02 | 16.10 | 292,610 | -0.22(-1.33%) | ||
Feb 21, 2018 | 16.37 | 16.69 | 16.23 | 16.31 | 297,287 | -0.11(-0.66%) |
Feb 20, 2018 | 16.39 | 16.69 | 16.29 | 16.42 | 361,656 | -0.09(-0.55%) |
Feb 16, 2018 | 16.51 | 16.51 | 16.51 | 0 | -0.14(-0.82%) | |
Feb 15, 2018 | 16.36 | 16.70 | 16.05 | 16.65 | 622,588 | +0.45(+2.79%) |
Feb 14, 2018 | 15.39 | 16.29 | 15.11 | 16.20 | 306,221 | +0.80(+5.17%) |
Feb 13, 2018 | 15.15 | 15.56 | 15.07 | 15.40 | 269,345 | +0.28(+1.86%) |
Feb 12, 2018 | 15.71 | 15.72 | 14.94 | 15.12 | 332,987 | -0.58(-3.69%) |
Feb 09, 2018 | 15.22 | 15.89 | 14.12 | 15.70 | 565,291 | +0.86(+5.79%) |
Feb 08, 2018 | 15.48 | 15.63 | 14.65 | 14.84 | 427,734 | -0.64(-4.15%) |
Feb 07, 2018 | 15.95 | 17.37 | 15.45 | 15.48 | 586,611 | -0.27(-1.72%) |
Feb 06, 2018 | 15.56 | 16.08 | 15.02 | 15.75 | 923,065 | -0.09(-0.57%) |
Feb 05, 2018 | 15.74 | 16.51 | 15.74 | 15.84 | 755,547 | -0.17(-1.07%) |