Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.98 | 15.98 | 15.79 | 15.82 | 60,800 | -0.14(-0.89%) |
Apr 27, 2018 | 15.91 | 16.00 | 15.89 | 15.97 | 36,016 | +0.08(+0.50%) |
Apr 26, 2018 | 15.76 | 15.91 | 15.75 | 15.89 | 37,777 | +0.14(+0.86%) |
Apr 25, 2018 | 15.68 | 15.76 | 15.60 | 15.75 | 37,359 | +0.07(+0.47%) |
Apr 24, 2018 | 15.77 | 15.85 | 15.63 | 15.68 | 62,290 | -0.07(-0.43%) |
Apr 23, 2018 | 15.77 | 15.78 | 15.65 | 15.74 | 33,447 | +0.07(+0.43%) |
Apr 20, 2018 | 15.91 | 15.91 | 15.66 | 15.68 | 43,980 | -0.14(-0.86%) |
Apr 19, 2018 | 15.84 | 15.84 | 15.78 | 15.81 | 45,492 | -0.02(-0.12%) |
Apr 18, 2018 | 15.87 | 15.87 | 15.82 | 15.83 | 36,411 | +0.02(+0.16%) |
Apr 17, 2018 | 15.80 | 15.81 | 15.74 | 15.81 | 52,191 | +0.13(+0.86%) |
Apr 16, 2018 | 15.78 | 15.84 | 15.62 | 15.67 | 67,290 | +0.04(+0.27%) |
Apr 13, 2018 | 15.78 | 15.78 | 15.63 | 15.63 | 42,283 | -0.14(-0.89%) |
Apr 12, 2018 | 15.81 | 15.81 | 15.71 | 15.77 | 47,237 | +0.02(+0.16%) |
Apr 11, 2018 | 15.77 | 15.78 | 15.71 | 15.74 | 48,393 | +0.01(+0.04%) |
Apr 10, 2018 | 15.62 | 15.84 | 15.62 | 15.74 | 74,824 | +0.24(+1.54%) |
Apr 09, 2018 | 15.45 | 15.66 | 15.45 | 15.50 | 54,421 | +0.12(+0.80%) |
Apr 06, 2018 | 15.57 | 15.68 | 15.35 | 15.38 | 70,642 | -0.26(-1.68%) |
Apr 05, 2018 | 15.57 | 15.73 | 15.55 | 15.64 | 68,888 | +0.14(+0.91%) |
Apr 04, 2018 | 15.22 | 15.53 | 15.18 | 15.50 | 83,451 | +0.18(+1.20%) |
Apr 03, 2018 | 15.31 | 15.43 | 15.18 | 15.32 | 78,246 | +0.07(+0.44%) |
Apr 02, 2018 | 15.35 | 15.56 | 15.17 | 15.25 | 82,617 | -0.07(-0.48%) |
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.06(+0.36%) | |
Mar 28, 2018 | 15.38 | 15.44 | 15.25 | 15.27 | 90,700 | -0.11(-0.72%) |
Mar 27, 2018 | 15.45 | 15.59 | 15.38 | 15.38 | 156,195 | +0.02(+0.12%) |
Mar 26, 2018 | 15.55 | 15.55 | 15.24 | 15.36 | 93,816 | -0.06(-0.40%) |
Mar 23, 2018 | 15.85 | 15.85 | 15.39 | 15.42 | 159,946 | -0.53(-3.34%) |
Mar 22, 2018 | 15.98 | 15.98 | 15.78 | 15.95 | 50,317 | -0.01(-0.08%) |
Mar 21, 2018 | 15.84 | 16.14 | 15.63 | 15.97 | 59,105 | +0.18(+1.12%) |
Mar 20, 2018 | 15.79 | 15.81 | 15.67 | 15.79 | 40,579 | +0.04(+0.27%) |
Mar 19, 2018 | 15.76 | 15.76 | 15.41 | 15.74 | 39,748 | +0.11(+0.68%) |
Mar 16, 2018 | 15.76 | 15.76 | 15.56 | 15.64 | 120,852 | -0.16(-1.02%) |
Mar 15, 2018 | 15.53 | 15.80 | 15.44 | 15.80 | 53,371 | +0.29(+1.88%) |
Mar 14, 2018 | 15.57 | 15.65 | 15.33 | 15.51 | 168,785 | +0.05(+0.32%) |
Mar 13, 2018 | 15.55 | 15.66 | 15.45 | 15.46 | 89,490 | -0.12(-0.74%) |
Mar 12, 2018 | 15.81 | 15.81 | 15.52 | 15.57 | 107,883 | -0.23(-1.46%) |
Mar 09, 2018 | 15.43 | 15.81 | 15.35 | 15.81 | 92,729 | +0.50(+3.26%) |
Mar 08, 2018 | 15.17 | 15.31 | 15.14 | 15.31 | 68,021 | +0.16(+1.08%) |
Mar 07, 2018 | 15.01 | 15.14 | 217,806 | +0.00(+0.00%) | ||
Mar 06, 2018 | 15.17 | 15.17 | 15.03 | 15.14 | 48,928 | +0.08(+0.53%) |
Mar 05, 2018 | 14.82 | 15.11 | 14.79 | 15.06 | 106,530 | +0.13(+0.90%) |
Mar 02, 2018 | 14.78 | 14.93 | 14.65 | 14.93 | 69,382 | +0.09(+0.62%) |
Mar 01, 2018 | 14.96 | 15.03 | 14.75 | 14.84 | 95,660 | -0.16(-1.10%) |
Feb 28, 2018 | 15.27 | 15.32 | 15.00 | 15.00 | 79,640 | -0.16(-1.08%) |
Feb 27, 2018 | 15.28 | 15.35 | 15.17 | 15.17 | 57,676 | -0.12(-0.76%) |
Feb 26, 2018 | 15.23 | 15.38 | 15.22 | 15.28 | 94,582 | +0.12(+0.80%) |
Feb 23, 2018 | 15.09 | 15.17 | 15.09 | 15.16 | 41,390 | +0.16(+1.05%) |
Feb 22, 2018 | 15.11 | 15.17 | 15.00 | 15.00 | 43,860 | -0.04(-0.24%) |
Feb 21, 2018 | 15.23 | 15.26 | 15.03 | 15.04 | 72,656 | -0.16(-1.08%) |
Feb 20, 2018 | 15.30 | 15.31 | 15.15 | 15.20 | 78,983 | -0.07(-0.44%) |
Feb 16, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.25(+1.69%) | |
Feb 15, 2018 | 14.92 | 15.02 | 14.84 | 15.02 | 66,372 | +0.21(+1.39%) |
Feb 14, 2018 | 14.66 | 14.85 | 14.57 | 14.81 | 61,907 | +0.18(+1.24%) |
Feb 13, 2018 | 14.57 | 14.73 | 14.52 | 14.63 | 51,270 | -0.01(-0.04%) |
Feb 12, 2018 | 14.36 | 14.64 | 14.35 | 14.64 | 88,771 | +0.33(+2.32%) |
Feb 09, 2018 | 14.45 | 14.52 | 14.02 | 14.30 | 151,974 | -0.13(-0.92%) |
Feb 08, 2018 | 14.86 | 14.91 | 14.41 | 14.44 | 103,149 | -0.42(-2.81%) |
Feb 07, 2018 | 14.79 | 15.00 | 14.67 | 14.85 | 141,986 | +0.00(+0.00%) |
Feb 06, 2018 | 13.92 | 14.92 | 13.90 | 14.85 | 166,198 | +0.42(+2.89%) |
Feb 05, 2018 | 14.99 | 15.02 | 14.31 | 14.44 | 227,256 | -0.68(-4.48%) |
Feb 02, 2018 | 15.52 | 15.52 | 15.11 | 15.11 | 123,072 | -0.47(-3.02%) |