Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.75 | 14.75 | 14.75 | 2 | +0.08(+0.55%) | |
Apr 27, 2018 | 14.62 | 14.67 | 14.61 | 14.67 | 1,343 | -0.29(-1.93%) |
Apr 26, 2018 | 14.71 | 14.96 | 14.71 | 14.96 | 6,808 | -0.06(-0.41%) |
Apr 25, 2018 | 15.02 | 15.02 | 14.96 | 15.02 | 1,601 | -0.15(-0.98%) |
Apr 24, 2018 | 15.32 | 15.32 | 15.17 | 15.17 | 3,585 | +0.36(+2.41%) |
Apr 23, 2018 | 14.82 | 14.85 | 14.80 | 14.81 | 15,204 | +0.10(+0.71%) |
Apr 20, 2018 | 14.81 | 14.88 | 14.67 | 14.71 | 3,178 | -0.17(-1.17%) |
Apr 19, 2018 | 14.99 | 14.99 | 14.88 | 14.88 | 734 | +0.03(+0.19%) |
Apr 18, 2018 | 14.80 | 14.86 | 14.79 | 14.86 | 1,861 | -0.09(-0.59%) |
Apr 17, 2018 | 14.96 | 14.98 | 14.88 | 14.95 | 7,471 | +0.03(+0.18%) |
Apr 16, 2018 | 14.91 | 14.92 | 14.81 | 14.92 | 2,215 | -0.24(-1.61%) |
Apr 13, 2018 | 15.35 | 15.35 | 15.16 | 15.16 | 615 | -0.34(-2.17%) |
Apr 12, 2018 | 15.46 | 15.50 | 15.46 | 15.50 | 10,026 | -0.12(-0.75%) |
Apr 11, 2018 | 15.62 | 15.62 | 15.59 | 15.62 | 2,210 | +0.10(+0.63%) |
Apr 10, 2018 | 15.54 | 15.54 | 15.46 | 15.52 | 6,686 | +0.43(+2.88%) |
Apr 09, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 2,729 | +0.04(+0.28%) |
Apr 06, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 1,297 | -0.30(-1.98%) |
Apr 05, 2018 | 15.29 | 15.35 | 15.17 | 15.35 | 1,847 | +0.07(+0.49%) |
Apr 04, 2018 | 14.99 | 15.28 | 14.99 | 15.27 | 1,451 | +0.10(+0.66%) |
Apr 03, 2018 | 15.09 | 15.17 | 15.09 | 15.17 | 1,365 | +0.26(+1.75%) |
Apr 02, 2018 | 14.90 | 14.93 | 14.89 | 14.91 | 2,254 | -0.58(-3.77%) |
Mar 29, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.62(+4.17%) | |
Mar 28, 2018 | 15.02 | 15.02 | 14.86 | 14.87 | 1,985 | -0.32(-2.14%) |
Mar 27, 2018 | 15.52 | 15.52 | 15.14 | 15.20 | 15,907 | -0.31(-2.02%) |
Mar 26, 2018 | 15.38 | 15.53 | 15.29 | 15.51 | 2,990 | +0.26(+1.71%) |
Mar 23, 2018 | 15.39 | 15.44 | 15.25 | 15.25 | 8,185 | -0.30(-1.96%) |
Mar 22, 2018 | 15.78 | 15.78 | 15.52 | 15.56 | 8,905 | -0.54(-3.36%) |
Mar 21, 2018 | 16.07 | 16.10 | 15.97 | 16.10 | 2,617 | -0.11(-0.70%) |
Mar 20, 2018 | 16.17 | 16.21 | 16.17 | 16.21 | 1,095 | +0.16(+0.98%) |
Mar 19, 2018 | 16.04 | 16.05 | 16.04 | 16.05 | 823 | -0.02(-0.11%) |
Mar 16, 2018 | 16.10 | 16.10 | 16.03 | 16.07 | 5,540 | -0.16(-0.97%) |
Mar 15, 2018 | 16.30 | 16.30 | 16.18 | 16.23 | 4,056 | +0.16(+0.98%) |
Mar 14, 2018 | 16.21 | 16.21 | 16.06 | 16.07 | 7,355 | -0.05(-0.30%) |
Mar 13, 2018 | 16.31 | 16.31 | 16.11 | 16.12 | 4,632 | -0.18(-1.09%) |
Mar 12, 2018 | 16.33 | 16.34 | 16.30 | 16.30 | 11,123 | -0.17(-1.01%) |
Mar 09, 2018 | 16.40 | 16.46 | 16.35 | 16.46 | 6,966 | +0.27(+1.64%) |
Mar 08, 2018 | 16.16 | 16.22 | 16.16 | 16.20 | 2,553 | +0.06(+0.35%) |
Mar 07, 2018 | 16.06 | 16.14 | 16.05 | 16.14 | 3,670 | -0.03(-0.22%) |
Mar 06, 2018 | 16.27 | 16.27 | 16.13 | 16.17 | 4,993 | +0.20(+1.25%) |
Mar 05, 2018 | 15.77 | 16.02 | 15.77 | 15.97 | 6,234 | +0.08(+0.49%) |
Mar 02, 2018 | 15.63 | 15.90 | 15.63 | 15.90 | 7,371 | +0.15(+0.94%) |
Mar 01, 2018 | 16.00 | 16.03 | 15.64 | 15.75 | 44,495 | -0.11(-0.71%) |
Feb 28, 2018 | 16.00 | 16.00 | 15.86 | 15.86 | 9,651 | -0.23(-1.41%) |
Feb 27, 2018 | 16.26 | 16.29 | 16.09 | 16.09 | 29,562 | -0.77(-4.55%) |
Feb 26, 2018 | 16.77 | 16.85 | 16.66 | 16.85 | 14,085 | +0.32(+1.95%) |
Feb 23, 2018 | 16.59 | 16.59 | 16.45 | 16.53 | 14,192 | +0.08(+0.47%) |
Feb 22, 2018 | 16.51 | 16.51 | 16.39 | 16.45 | 28,199 | +0.17(+1.02%) |
Feb 21, 2018 | 16.38 | 16.55 | 16.29 | 16.29 | 5,705 | +0.05(+0.32%) |
Feb 20, 2018 | 16.25 | 16.32 | 16.14 | 16.24 | 20,272 | -0.37(-2.20%) |
Feb 16, 2018 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 16.53 | 16.60 | 16.53 | 16.60 | 6,452 | +0.37(+2.25%) |
Feb 14, 2018 | 15.98 | 16.24 | 15.98 | 16.24 | 10,774 | +0.31(+1.92%) |
Feb 13, 2018 | 15.87 | 15.93 | 15.81 | 15.93 | 13,390 | +0.22(+1.39%) |
Feb 12, 2018 | 15.62 | 15.77 | 15.44 | 15.71 | 74,031 | +0.45(+2.97%) |
Feb 09, 2018 | 15.15 | 15.47 | 14.80 | 15.26 | 47,006 | -0.43(-2.72%) |
Feb 08, 2018 | 16.22 | 16.22 | 15.69 | 15.69 | 61,881 | -0.83(-5.01%) |
Feb 07, 2018 | 16.64 | 16.74 | 16.47 | 16.51 | 47,320 | -0.97(-5.53%) |
Feb 06, 2018 | 17.02 | 17.53 | 16.88 | 17.48 | 39,749 | +0.10(+0.55%) |
Feb 05, 2018 | 17.59 | 17.59 | 17.32 | 17.39 | 24,093 | +0.06(+0.35%) |
Feb 02, 2018 | 17.46 | 17.46 | 17.33 | 17.32 | 18,491 | -0.08(-0.45%) |