Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.03 | 14.13 | 14.02 | 14.10 | 201,599 | +0.10(+0.71%) |
Apr 27, 2018 | 14.01 | 14.08 | 13.97 | 14.00 | 198,515 | -0.02(-0.13%) |
Apr 26, 2018 | 14.02 | 14.11 | 13.98 | 14.01 | 207,532 | +0.01(+0.04%) |
Apr 25, 2018 | 14.15 | 14.17 | 14.00 | 14.01 | 225,174 | -0.17(-1.19%) |
Apr 24, 2018 | 14.15 | 14.19 | 14.11 | 14.18 | 207,554 | +0.09(+0.66%) |
Apr 23, 2018 | 14.17 | 14.18 | 14.08 | 14.08 | 315,042 | -0.11(-0.75%) |
Apr 20, 2018 | 14.15 | 14.21 | 14.09 | 14.19 | 362,140 | -0.01(-0.09%) |
Apr 19, 2018 | 14.25 | 14.25 | 14.19 | 14.20 | 174,423 | -0.09(-0.61%) |
Apr 18, 2018 | 14.27 | 14.30 | 14.21 | 14.29 | 297,566 | +0.01(+0.04%) |
Apr 17, 2018 | 14.31 | 14.35 | 14.25 | 14.28 | 255,100 | -0.03(-0.22%) |
Apr 16, 2018 | 14.31 | 14.34 | 14.26 | 14.31 | 136,706 | +0.04(+0.26%) |
Apr 13, 2018 | 14.35 | 14.36 | 14.26 | 14.28 | 244,182 | -0.08(-0.56%) |
Apr 12, 2018 | 14.35 | 14.37 | 14.33 | 14.36 | 164,721 | +0.09(+0.61%) |
Apr 11, 2018 | 14.29 | 14.39 | 14.26 | 14.27 | 225,679 | -0.04(-0.26%) |
Apr 10, 2018 | 14.28 | 14.39 | 14.25 | 14.31 | 288,338 | +0.06(+0.44%) |
Apr 09, 2018 | 14.35 | 14.35 | 14.24 | 14.24 | 131,516 | -0.06(-0.39%) |
Apr 06, 2018 | 14.20 | 14.33 | 14.20 | 14.30 | 173,430 | +0.04(+0.26%) |
Apr 05, 2018 | 14.34 | 14.34 | 14.24 | 14.26 | 118,377 | -0.07(-0.48%) |
Apr 04, 2018 | 14.14 | 14.36 | 14.14 | 14.33 | 175,211 | +0.12(+0.88%) |
Apr 03, 2018 | 14.32 | 14.35 | 14.18 | 14.21 | 273,216 | -0.09(-0.61%) |
Apr 02, 2018 | 14.39 | 14.39 | 14.26 | 14.29 | 137,865 | -0.10(-0.73%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.11(+0.78%) | |
Mar 28, 2018 | 14.20 | 14.34 | 14.18 | 14.29 | 196,610 | +0.09(+0.61%) |
Mar 27, 2018 | 14.15 | 14.22 | 14.11 | 14.20 | 276,299 | +0.07(+0.48%) |
Mar 26, 2018 | 14.24 | 14.24 | 14.13 | 14.13 | 225,854 | -0.09(-0.61%) |
Mar 23, 2018 | 14.19 | 14.23 | 14.13 | 14.22 | 169,974 | +0.07(+0.53%) |
Mar 22, 2018 | 14.17 | 14.26 | 14.11 | 14.15 | 248,362 | -0.05(-0.35%) |
Mar 21, 2018 | 14.18 | 14.22 | 14.18 | 14.19 | 249,395 | +0.02(+0.13%) |
Mar 20, 2018 | 14.24 | 14.26 | 14.15 | 14.18 | 182,976 | -0.06(-0.43%) |
Mar 19, 2018 | 14.36 | 14.36 | 14.24 | 14.24 | 146,906 | -0.14(-0.99%) |
Mar 16, 2018 | 14.34 | 14.39 | 14.29 | 14.38 | 171,698 | +0.08(+0.56%) |
Mar 15, 2018 | 14.39 | 14.40 | 14.29 | 14.30 | 245,810 | -0.06(-0.43%) |
Mar 14, 2018 | 14.39 | 14.39 | 14.36 | 14.36 | 185,092 | -0.01(-0.04%) |
Mar 13, 2018 | 14.34 | 14.38 | 14.31 | 14.37 | 244,355 | +0.09(+0.61%) |
Mar 12, 2018 | 14.29 | 14.31 | 14.23 | 14.28 | 200,111 | +0.02(+0.13%) |
Mar 09, 2018 | 14.24 | 14.30 | 14.21 | 14.26 | 199,382 | +0.06(+0.39%) |
Mar 08, 2018 | 14.18 | 14.23 | 14.15 | 14.21 | 197,253 | +0.05(+0.35%) |
Mar 07, 2018 | 14.12 | 14.16 | 234,226 | -0.08(-0.56%) | ||
Mar 06, 2018 | 14.25 | 14.29 | 14.19 | 14.24 | 186,419 | +0.01(+0.09%) |
Mar 05, 2018 | 14.12 | 14.26 | 14.12 | 14.23 | 199,303 | +0.07(+0.48%) |
Mar 02, 2018 | 14.16 | 14.20 | 14.13 | 14.16 | 271,994 | -0.05(-0.35%) |
Mar 01, 2018 | 14.26 | 14.28 | 14.18 | 14.21 | 221,688 | +0.01(+0.10%) |
Feb 28, 2018 | 14.25 | 14.32 | 14.19 | 14.19 | 295,029 | -0.07(-0.47%) |
Feb 27, 2018 | 14.36 | 14.36 | 14.22 | 14.26 | 311,204 | -0.10(-0.69%) |
Feb 26, 2018 | 14.21 | 14.37 | 14.21 | 14.36 | 453,743 | +0.22(+1.52%) |
Feb 23, 2018 | 14.19 | 14.20 | 14.13 | 14.14 | 321,520 | +0.06(+0.39%) |
Feb 22, 2018 | 14.15 | 14.22 | 14.08 | 14.09 | 360,556 | -0.08(-0.56%) |
Feb 21, 2018 | 14.12 | 14.24 | 14.12 | 14.17 | 301,125 | +0.07(+0.52%) |
Feb 20, 2018 | 14.21 | 14.29 | 14.06 | 14.09 | 316,700 | -0.17(-1.21%) |
Feb 16, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.07(+0.52%) | |
Feb 15, 2018 | 14.33 | 14.33 | 14.17 | 14.19 | 334,422 | -0.10(-0.69%) |
Feb 14, 2018 | 14.27 | 14.32 | 14.22 | 14.29 | 355,098 | -0.02(-0.13%) |
Feb 13, 2018 | 14.30 | 14.33 | 14.20 | 14.31 | 241,966 | +0.01(+0.09%) |
Feb 12, 2018 | 14.13 | 14.32 | 14.08 | 14.30 | 298,883 | +0.28(+1.97%) |
Feb 09, 2018 | 14.11 | 14.19 | 13.89 | 14.02 | 339,793 | -0.08(-0.57%) |
Feb 08, 2018 | 14.24 | 14.27 | 14.08 | 14.10 | 318,959 | -0.19(-1.33%) |
Feb 07, 2018 | 14.06 | 14.38 | 14.06 | 14.29 | 424,196 | +0.20(+1.40%) |
Feb 06, 2018 | 14.08 | 14.17 | 13.99 | 14.09 | 881,117 | -0.08(-0.59%) |
Feb 05, 2018 | 14.27 | 14.27 | 14.05 | 14.18 | 445,238 | -0.09(-0.66%) |
Feb 02, 2018 | 14.14 | 14.36 | 14.14 | 14.27 | 431,744 | -0.01(-0.09%) |