Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.91 | 16.28 | 15.91 | 16.10 | 166,882 | +0.11(+0.69%) |
Apr 27, 2018 | 16.01 | 16.07 | 15.99 | 15.99 | 21,331 | -0.06(-0.37%) |
Apr 26, 2018 | 16.08 | 16.08 | 16.00 | 16.05 | 67,589 | +0.12(+0.72%) |
Apr 25, 2018 | 15.91 | 15.94 | 15.82 | 15.94 | 21,675 | +0.03(+0.19%) |
Apr 24, 2018 | 16.07 | 16.10 | 15.90 | 15.90 | 42,656 | -0.19(-1.15%) |
Apr 23, 2018 | 15.79 | 16.09 | 15.79 | 16.09 | 65,025 | +0.21(+1.32%) |
Apr 20, 2018 | 15.74 | 15.93 | 15.74 | 15.88 | 10,731 | +0.02(+0.13%) |
Apr 19, 2018 | 15.95 | 16.00 | 15.80 | 15.86 | 87,912 | -0.03(-0.20%) |
Apr 18, 2018 | 15.75 | 15.90 | 15.68 | 15.89 | 85,717 | +0.32(+2.06%) |
Apr 17, 2018 | 15.49 | 15.58 | 15.49 | 15.57 | 55,994 | -0.01(-0.06%) |
Apr 16, 2018 | 15.66 | 15.66 | 15.53 | 15.58 | 113,543 | -0.10(-0.64%) |
Apr 13, 2018 | 15.64 | 15.74 | 15.64 | 15.68 | 23,321 | +0.04(+0.26%) |
Apr 12, 2018 | 15.58 | 15.66 | 15.54 | 15.64 | 128,648 | -0.01(-0.06%) |
Apr 11, 2018 | 15.50 | 15.75 | 15.48 | 15.65 | 167,470 | +0.21(+1.36%) |
Apr 10, 2018 | 15.28 | 15.47 | 15.28 | 15.44 | 43,908 | +0.35(+2.32%) |
Apr 09, 2018 | 14.98 | 15.13 | 14.98 | 15.09 | 46,040 | +0.23(+1.55%) |
Apr 06, 2018 | 14.98 | 15.12 | 14.81 | 14.86 | 103,625 | -0.22(-1.46%) |
Apr 05, 2018 | 15.03 | 15.12 | 14.96 | 15.08 | 109,615 | +0.02(+0.13%) |
Apr 04, 2018 | 14.82 | 15.06 | 14.79 | 15.06 | 70,557 | +0.01(+0.07%) |
Apr 03, 2018 | 14.99 | 15.06 | 14.96 | 15.05 | 245,007 | +0.12(+0.80%) |
Apr 02, 2018 | 15.18 | 15.18 | 14.90 | 14.93 | 363,883 | -0.34(-2.23%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.07(+0.46%) | |
Mar 28, 2018 | 15.22 | 15.29 | 15.07 | 15.20 | 45,554 | -0.03(-0.20%) |
Mar 27, 2018 | 15.36 | 15.36 | 15.20 | 15.23 | 22,483 | -0.05(-0.33%) |
Mar 26, 2018 | 15.31 | 15.31 | 15.22 | 15.28 | 21,210 | -0.03(-0.20%) |
Mar 23, 2018 | 15.19 | 15.31 | 15.19 | 15.31 | 34,727 | +0.24(+1.59%) |
Mar 22, 2018 | 15.07 | 15.13 | 15.04 | 15.07 | 134,847 | -0.15(-0.99%) |
Mar 21, 2018 | 15.01 | 15.26 | 15.00 | 15.22 | 44,354 | +0.38(+2.56%) |
Mar 20, 2018 | 14.81 | 14.93 | 14.81 | 14.84 | 26,587 | +0.23(+1.57%) |
Mar 19, 2018 | 14.67 | 14.69 | 14.52 | 14.61 | 191,514 | -0.08(-0.54%) |
Mar 16, 2018 | 14.50 | 14.73 | 14.48 | 14.69 | 41,028 | +0.17(+1.17%) |
Mar 15, 2018 | 14.51 | 14.59 | 14.49 | 14.52 | 28,581 | +0.00(+0.00%) |
Mar 14, 2018 | 14.49 | 14.55 | 14.38 | 14.52 | 39,970 | +0.07(+0.48%) |
Mar 13, 2018 | 14.48 | 14.65 | 14.36 | 14.45 | 41,494 | -0.08(-0.55%) |
Mar 12, 2018 | 14.55 | 14.55 | 14.36 | 14.53 | 42,263 | -0.01(-0.07%) |
Mar 09, 2018 | 14.43 | 14.56 | 14.41 | 14.54 | 32,891 | +0.22(+1.54%) |
Mar 08, 2018 | 14.39 | 14.39 | 14.26 | 14.32 | 26,549 | -0.14(-0.97%) |
Mar 07, 2018 | 14.30 | 14.46 | 35,244 | -0.13(-0.89%) | ||
Mar 06, 2018 | 14.55 | 14.62 | 14.52 | 14.59 | 65,899 | +0.06(+0.41%) |
Mar 05, 2018 | 14.30 | 14.58 | 14.29 | 14.53 | 410,927 | +0.16(+1.11%) |
Mar 02, 2018 | 14.15 | 14.38 | 14.13 | 14.37 | 493,600 | +0.01(+0.07%) |
Mar 01, 2018 | 14.29 | 14.39 | 14.15 | 14.36 | 100,827 | -0.05(-0.35%) |
Feb 28, 2018 | 14.83 | 14.84 | 14.39 | 14.41 | 25,732 | -0.37(-2.50%) |
Feb 27, 2018 | 14.92 | 14.92 | 14.75 | 14.78 | 16,725 | -0.12(-0.81%) |
Feb 26, 2018 | 14.83 | 14.95 | 14.76 | 14.90 | 23,275 | +0.06(+0.40%) |
Feb 23, 2018 | 14.70 | 14.84 | 14.62 | 14.84 | 31,659 | +0.21(+1.44%) |
Feb 22, 2018 | 14.63 | 26,054 | +0.19(+1.32%) | |||
Feb 21, 2018 | 14.46 | 14.53 | 14.43 | 14.44 | 46,718 | -0.01(-0.07%) |
Feb 20, 2018 | 14.53 | 14.41 | 14.45 | 21,885 | +0.13(+0.91%) | |
Feb 16, 2018 | 14.32 | 14.32 | 14.32 | 0 | +0.13(+0.92%) | |
Feb 15, 2018 | 14.10 | 14.22 | 14.00 | 14.19 | 29,490 | +0.02(+0.14%) |
Feb 14, 2018 | 13.81 | 14.22 | 13.80 | 14.17 | 29,209 | +0.24(+1.74%) |
Feb 13, 2018 | 13.84 | 13.97 | 13.80 | 13.93 | 60,783 | +0.02(+0.12%) |
Feb 12, 2018 | 13.98 | 14.05 | 13.90 | 13.91 | 63,729 | +0.01(+0.07%) |
Feb 09, 2018 | 14.18 | 14.18 | 13.73 | 13.90 | 317,984 | -0.31(-2.18%) |
Feb 08, 2018 | 14.43 | 14.46 | 14.20 | 14.21 | 99,067 | -0.21(-1.45%) |
Feb 07, 2018 | 14.74 | 14.74 | 14.36 | 14.42 | 164,064 | -0.29(-1.98%) |
Feb 06, 2018 | 14.71 | 14.85 | 14.69 | 14.71 | 107,729 | -0.16(-1.10%) |
Feb 05, 2018 | 15.00 | 15.06 | 14.84 | 14.87 | 139,746 | -0.20(-1.30%) |
Feb 02, 2018 | 15.19 | 15.20 | 15.03 | 15.07 | 140,119 | -0.28(-1.82%) |