Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.90 | 13.91 | 13.85 | 13.89 | 72,059 | +0.02(+0.16%) |
Apr 27, 2018 | 13.86 | 13.90 | 13.83 | 13.87 | 83,277 | +0.05(+0.37%) |
Apr 26, 2018 | 13.77 | 13.85 | 13.77 | 13.82 | 89,736 | +0.03(+0.21%) |
Apr 25, 2018 | 13.84 | 13.85 | 13.77 | 13.79 | 141,033 | -0.07(-0.48%) |
Apr 24, 2018 | 13.88 | 13.93 | 13.85 | 13.85 | 95,538 | -0.06(-0.42%) |
Apr 23, 2018 | 13.90 | 13.95 | 13.86 | 13.91 | 111,709 | -0.01(-0.05%) |
Apr 20, 2018 | 13.95 | 13.99 | 13.92 | 13.92 | 58,645 | -0.04(-0.26%) |
Apr 19, 2018 | 13.99 | 14.02 | 13.94 | 13.96 | 58,181 | -0.08(-0.57%) |
Apr 18, 2018 | 14.10 | 14.13 | 13.97 | 14.04 | 127,692 | -0.07(-0.47%) |
Apr 17, 2018 | 14.28 | 14.28 | 14.10 | 14.10 | 83,070 | -0.18(-1.23%) |
Apr 16, 2018 | 14.32 | 14.39 | 14.24 | 14.28 | 69,888 | -0.12(-0.81%) |
Apr 13, 2018 | 14.11 | 14.53 | 14.08 | 14.40 | 113,861 | +0.21(+1.50%) |
Apr 12, 2018 | 14.11 | 14.18 | 14.05 | 14.18 | 55,409 | +0.09(+0.67%) |
Apr 11, 2018 | 14.07 | 14.09 | 14.02 | 14.09 | 60,738 | +0.08(+0.57%) |
Apr 10, 2018 | 13.99 | 14.03 | 13.94 | 14.01 | 38,229 | +0.07(+0.52%) |
Apr 09, 2018 | 13.90 | 13.94 | 13.86 | 13.94 | 88,357 | +0.04(+0.31%) |
Apr 06, 2018 | 13.82 | 13.89 | 13.78 | 13.89 | 117,372 | +0.15(+1.12%) |
Apr 05, 2018 | 13.75 | 13.78 | 13.67 | 13.74 | 60,457 | -0.01(-0.05%) |
Apr 04, 2018 | 13.67 | 13.75 | 13.63 | 13.75 | 100,676 | +0.07(+0.48%) |
Apr 03, 2018 | 13.66 | 13.74 | 13.64 | 13.68 | 83,959 | -0.01(-0.05%) |
Apr 02, 2018 | 13.74 | 13.76 | 13.66 | 13.69 | 72,966 | -0.04(-0.27%) |
Mar 29, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.62 | 13.68 | 13.62 | 13.67 | 67,186 | +0.07(+0.48%) |
Mar 27, 2018 | 13.60 | 13.62 | 13.56 | 13.61 | 42,857 | +0.03(+0.21%) |
Mar 26, 2018 | 13.53 | 13.60 | 13.52 | 13.58 | 63,828 | +0.03(+0.22%) |
Mar 23, 2018 | 13.59 | 13.60 | 13.54 | 13.55 | 59,683 | -0.08(-0.59%) |
Mar 22, 2018 | 13.59 | 13.64 | 13.55 | 13.63 | 40,466 | +0.07(+0.54%) |
Mar 21, 2018 | 13.61 | 13.62 | 13.55 | 13.56 | 64,593 | -0.07(-0.48%) |
Mar 20, 2018 | 13.58 | 13.64 | 13.57 | 13.62 | 64,419 | +0.03(+0.21%) |
Mar 19, 2018 | 13.67 | 13.67 | 13.56 | 13.59 | 50,333 | -0.08(-0.59%) |
Mar 16, 2018 | 13.67 | 13.74 | 13.67 | 13.67 | 72,423 | -0.03(-0.21%) |
Mar 15, 2018 | 13.71 | 13.75 | 13.64 | 13.70 | 74,436 | -0.03(-0.21%) |
Mar 14, 2018 | 13.68 | 13.74 | 13.68 | 13.73 | 93,645 | +0.05(+0.37%) |
Mar 13, 2018 | 13.65 | 13.70 | 13.65 | 13.68 | 53,614 | +0.04(+0.27%) |
Mar 12, 2018 | 13.70 | 13.72 | 13.64 | 13.64 | 50,358 | -0.05(-0.37%) |
Mar 09, 2018 | 13.72 | 13.74 | 13.68 | 13.70 | 76,001 | -0.04(-0.32%) |
Mar 08, 2018 | 13.78 | 13.79 | 13.74 | 13.74 | 55,751 | -0.04(-0.32%) |
Mar 07, 2018 | 13.74 | 13.78 | 49,330 | +0.01(+0.05%) | ||
Mar 06, 2018 | 13.70 | 13.78 | 13.69 | 13.78 | 59,553 | +0.07(+0.53%) |
Mar 05, 2018 | 13.73 | 13.76 | 13.68 | 13.70 | 68,593 | -0.02(-0.16%) |
Mar 02, 2018 | 13.60 | 13.73 | 13.57 | 13.72 | 96,460 | +0.12(+0.85%) |
Mar 01, 2018 | 13.64 | 13.69 | 13.61 | 13.61 | 170,608 | -0.03(-0.21%) |
Feb 28, 2018 | 13.67 | 13.70 | 13.62 | 13.64 | 99,326 | -0.01(-0.05%) |
Feb 27, 2018 | 13.75 | 13.77 | 13.64 | 13.64 | 152,637 | -0.12(-0.84%) |
Feb 26, 2018 | 13.75 | 13.81 | 13.72 | 13.76 | 83,644 | +0.02(+0.16%) |
Feb 23, 2018 | 13.70 | 13.74 | 13.64 | 13.74 | 68,312 | +0.07(+0.48%) |
Feb 22, 2018 | 13.75 | 13.75 | 13.63 | 13.67 | 86,449 | -0.05(-0.37%) |
Feb 21, 2018 | 13.74 | 13.78 | 13.72 | 13.72 | 58,381 | +0.00(+0.00%) |
Feb 20, 2018 | 13.83 | 13.83 | 13.71 | 13.72 | 80,594 | -0.12(-0.84%) |
Feb 16, 2018 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.83 | 13.86 | 13.78 | 13.84 | 58,926 | +0.00(+0.00%) |
Feb 14, 2018 | 13.87 | 13.88 | 13.83 | 13.84 | 78,017 | -0.06(-0.42%) |
Feb 13, 2018 | 13.86 | 13.93 | 13.85 | 13.90 | 57,065 | +0.04(+0.26%) |
Feb 12, 2018 | 13.94 | 14.01 | 13.83 | 13.86 | 75,206 | -0.05(-0.36%) |
Feb 09, 2018 | 13.92 | 13.98 | 13.82 | 13.91 | 101,157 | +0.00(+0.00%) |
Feb 08, 2018 | 14.01 | 14.01 | 13.87 | 13.91 | 74,677 | -0.07(-0.47%) |
Feb 07, 2018 | 14.04 | 14.13 | 13.96 | 13.98 | 133,897 | -0.02(-0.15%) |
Feb 06, 2018 | 13.58 | 14.07 | 13.58 | 14.00 | 197,851 | +0.40(+2.98%) |
Feb 05, 2018 | 13.57 | 13.67 | 13.57 | 13.60 | 135,044 | -0.12(-0.90%) |
Feb 02, 2018 | 13.81 | 13.81 | 13.70 | 13.72 | 121,425 | -0.11(-0.78%) |