Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.58 | 14.76 | 14.45 | 14.51 | 680,869 | -0.03(-0.20%) |
Apr 27, 2018 | 14.38 | 14.62 | 14.23 | 14.54 | 879,568 | +0.18(+1.26%) |
Apr 26, 2018 | 14.44 | 14.57 | 14.18 | 14.35 | 1,034,795 | -0.11(-0.79%) |
Apr 25, 2018 | 14.58 | 14.59 | 14.43 | 14.47 | 571,746 | -0.19(-1.30%) |
Apr 24, 2018 | 14.65 | 14.93 | 14.61 | 14.66 | 571,178 | +0.02(+0.13%) |
Apr 23, 2018 | 14.70 | 14.78 | 14.54 | 14.64 | 743,074 | -0.10(-0.71%) |
Apr 20, 2018 | 15.07 | 15.18 | 14.73 | 14.74 | 293,102 | -0.33(-2.21%) |
Apr 19, 2018 | 15.33 | 15.42 | 14.98 | 15.08 | 375,380 | -0.33(-2.16%) |
Apr 18, 2018 | 14.96 | 15.42 | 14.90 | 15.41 | 342,367 | +0.56(+3.77%) |
Apr 17, 2018 | 14.85 | 14.97 | 14.80 | 14.85 | 290,031 | +0.04(+0.26%) |
Apr 16, 2018 | 14.89 | 14.94 | 14.76 | 14.81 | 426,920 | -0.05(-0.32%) |
Apr 13, 2018 | 15.03 | 15.08 | 14.81 | 14.86 | 299,221 | -0.10(-0.70%) |
Apr 12, 2018 | 14.86 | 15.16 | 14.73 | 14.96 | 592,407 | +0.26(+1.74%) |
Apr 11, 2018 | 14.46 | 14.84 | 14.46 | 14.71 | 481,418 | +0.15(+1.04%) |
Apr 10, 2018 | 15.01 | 15.01 | 14.49 | 14.55 | 855,899 | -0.32(-2.17%) |
Apr 09, 2018 | 14.89 | 14.97 | 14.70 | 14.88 | 380,045 | +0.03(+0.19%) |
Apr 06, 2018 | 14.76 | 15.05 | 14.76 | 14.85 | 341,304 | +0.02(+0.13%) |
Apr 05, 2018 | 14.82 | 15.16 | 14.82 | 14.83 | 286,260 | +0.11(+0.77%) |
Apr 04, 2018 | 14.56 | 14.73 | 14.35 | 14.72 | 202,113 | +0.00(+0.00%) |
Apr 03, 2018 | 14.60 | 14.83 | 14.59 | 14.72 | 299,260 | +0.22(+1.51%) |
Apr 02, 2018 | 14.54 | 14.66 | 14.41 | 14.50 | 457,563 | -0.12(-0.84%) |
Mar 29, 2018 | 14.62 | 14.62 | 14.62 | 0 | +0.35(+2.46%) | |
Mar 28, 2018 | 14.14 | 14.36 | 14.14 | 14.27 | 572,672 | +0.10(+0.74%) |
Mar 27, 2018 | 14.35 | 14.54 | 14.14 | 14.16 | 269,914 | -0.17(-1.19%) |
Mar 26, 2018 | 14.36 | 14.53 | 14.16 | 14.34 | 307,204 | +0.15(+1.07%) |
Mar 23, 2018 | 14.27 | 14.45 | 14.17 | 14.18 | 325,671 | -0.10(-0.67%) |
Mar 22, 2018 | 14.44 | 14.48 | 14.22 | 14.28 | 340,283 | -0.29(-1.96%) |
Mar 21, 2018 | 14.48 | 14.66 | 14.30 | 14.56 | 789,616 | +0.05(+0.33%) |
Mar 20, 2018 | 14.80 | 14.80 | 14.46 | 14.52 | 419,547 | -0.24(-1.61%) |
Mar 19, 2018 | 14.54 | 14.78 | 14.25 | 14.75 | 588,905 | -0.15(-1.02%) |
Mar 16, 2018 | 14.88 | 15.10 | 14.83 | 14.91 | 281,151 | +0.09(+0.58%) |
Mar 15, 2018 | 15.44 | 15.44 | 14.63 | 14.82 | 816,104 | -0.51(-3.35%) |
Mar 14, 2018 | 15.67 | 15.67 | 15.28 | 15.33 | 293,662 | -0.19(-1.22%) |
Mar 13, 2018 | 15.40 | 15.76 | 15.37 | 15.52 | 298,739 | +0.16(+1.05%) |
Mar 12, 2018 | 15.32 | 15.42 | 14.97 | 15.36 | 345,119 | +0.10(+0.62%) |
Mar 09, 2018 | 15.06 | 15.36 | 14.83 | 15.27 | 597,976 | +0.36(+2.42%) |
Mar 08, 2018 | 14.73 | 14.95 | 14.59 | 14.91 | 389,918 | +0.30(+2.08%) |
Mar 07, 2018 | 14.45 | 14.60 | 285,289 | -0.13(-0.90%) | ||
Mar 06, 2018 | 14.92 | 14.96 | 14.69 | 14.73 | 284,148 | -0.08(-0.51%) |
Mar 05, 2018 | 14.86 | 14.87 | 14.69 | 14.81 | 316,142 | -0.16(-1.08%) |
Mar 02, 2018 | 15.33 | 15.33 | 14.84 | 14.97 | 456,796 | -0.42(-2.72%) |
Mar 01, 2018 | 15.43 | 15.60 | 15.19 | 15.39 | 336,057 | -0.06(-0.37%) |
Feb 28, 2018 | 15.82 | 15.82 | 15.45 | 15.45 | 231,272 | -0.26(-1.63%) |
Feb 27, 2018 | 16.05 | 16.05 | 15.66 | 15.70 | 236,093 | -0.34(-2.13%) |
Feb 26, 2018 | 16.11 | 16.16 | 15.94 | 16.05 | 305,157 | +0.10(+0.60%) |
Feb 23, 2018 | 15.78 | 16.00 | 15.61 | 15.95 | 309,173 | +0.22(+1.39%) |
Feb 22, 2018 | 15.84 | 15.73 | 271,067 | +0.18(+1.16%) | ||
Feb 21, 2018 | 15.74 | 15.85 | 15.50 | 15.55 | 390,142 | -0.10(-0.67%) |
Feb 20, 2018 | 15.05 | 15.67 | 15.04 | 15.66 | 275,831 | +0.53(+3.52%) |
Feb 16, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.36(-2.33%) | |
Feb 15, 2018 | 15.40 | 15.52 | 15.30 | 15.49 | 195,402 | +0.24(+1.56%) |
Feb 14, 2018 | 14.79 | 15.30 | 14.77 | 15.25 | 362,857 | +0.39(+2.62%) |
Feb 13, 2018 | 14.96 | 14.96 | 14.64 | 14.86 | 402,010 | -0.12(-0.82%) |
Feb 12, 2018 | 14.86 | 15.11 | 14.82 | 14.98 | 450,144 | +0.29(+1.94%) |
Feb 09, 2018 | 14.96 | 14.96 | 14.26 | 14.70 | 405,311 | -0.13(-0.90%) |
Feb 08, 2018 | 15.48 | 15.53 | 14.83 | 14.83 | 458,178 | -0.64(-4.12%) |
Feb 07, 2018 | 15.51 | 15.86 | 15.31 | 15.47 | 761,961 | -0.35(-2.22%) |
Feb 06, 2018 | 14.86 | 15.94 | 14.86 | 15.82 | 645,041 | +0.55(+3.61%) |
Feb 05, 2018 | 15.43 | 15.63 | 15.08 | 15.27 | 451,483 | -0.39(-2.49%) |
Feb 02, 2018 | 16.13 | 16.16 | 15.65 | 15.66 | 497,623 | -0.62(-3.80%) |