Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.84 | 15.07 | 14.80 | 15.03 | 165,846 | +0.05(+0.31%) |
Apr 27, 2018 | 15.07 | 15.12 | 14.89 | 14.98 | 51,752 | -0.05(-0.31%) |
Apr 26, 2018 | 14.98 | 15.17 | 14.94 | 15.03 | 29,648 | +0.00(+0.00%) |
Apr 25, 2018 | 15.07 | 15.07 | 14.94 | 15.03 | 38,799 | +0.09(+0.62%) |
Apr 24, 2018 | 15.35 | 15.35 | 14.89 | 14.94 | 55,678 | -0.32(-2.13%) |
Apr 23, 2018 | 15.26 | 15.35 | 15.07 | 15.26 | 53,875 | +0.05(+0.30%) |
Apr 20, 2018 | 15.21 | 15.31 | 14.89 | 15.21 | 59,494 | +0.14(+0.92%) |
Apr 19, 2018 | 15.31 | 15.31 | 15.03 | 15.07 | 45,553 | -0.19(-1.22%) |
Apr 18, 2018 | 15.17 | 15.31 | 15.12 | 15.26 | 39,453 | +0.19(+1.23%) |
Apr 17, 2018 | 15.26 | 15.33 | 15.03 | 15.07 | 57,156 | -0.23(-1.52%) |
Apr 16, 2018 | 14.80 | 15.35 | 14.75 | 15.31 | 110,331 | +0.46(+3.13%) |
Apr 13, 2018 | 14.84 | 15.02 | 14.75 | 14.84 | 52,047 | +0.05(+0.31%) |
Apr 12, 2018 | 14.66 | 14.87 | 14.62 | 14.80 | 53,547 | +0.09(+0.63%) |
Apr 11, 2018 | 14.70 | 14.94 | 14.66 | 14.70 | 45,248 | -0.07(-0.47%) |
Apr 10, 2018 | 14.33 | 14.84 | 14.33 | 14.77 | 112,635 | +0.53(+3.75%) |
Apr 09, 2018 | 14.29 | 14.45 | 14.19 | 14.24 | 26,837 | -0.07(-0.49%) |
Apr 06, 2018 | 14.43 | 14.52 | 14.24 | 14.31 | 44,283 | -0.16(-1.12%) |
Apr 05, 2018 | 14.29 | 14.52 | 14.29 | 14.47 | 25,330 | +0.19(+1.30%) |
Apr 04, 2018 | 14.19 | 14.33 | 14.10 | 14.29 | 61,356 | -0.02(-0.16%) |
Apr 03, 2018 | 14.29 | 14.47 | 14.19 | 14.31 | 42,208 | -0.02(-0.16%) |
Apr 02, 2018 | 14.43 | 14.56 | 14.19 | 14.33 | 62,341 | -0.14(-0.96%) |
Mar 29, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.52 | 14.61 | 14.38 | 14.47 | 58,452 | -0.09(-0.64%) |
Mar 27, 2018 | 14.56 | 14.75 | 14.43 | 14.56 | 70,435 | -0.09(-0.63%) |
Mar 26, 2018 | 14.61 | 14.84 | 14.38 | 14.66 | 154,956 | +0.09(+0.64%) |
Mar 23, 2018 | 14.80 | 14.89 | 14.56 | 14.56 | 87,950 | -0.26(-1.72%) |
Mar 22, 2018 | 15.03 | 15.07 | 14.75 | 14.82 | 71,663 | -0.26(-1.69%) |
Mar 21, 2018 | 15.03 | 15.19 | 14.98 | 15.07 | 46,498 | +0.09(+0.62%) |
Mar 20, 2018 | 15.03 | 15.26 | 14.84 | 14.98 | 121,011 | +0.00(+0.00%) |
Mar 19, 2018 | 15.17 | 15.26 | 14.98 | 14.98 | 73,855 | -0.28(-1.82%) |
Mar 16, 2018 | 14.84 | 15.35 | 14.84 | 15.26 | 260,879 | +0.37(+2.49%) |
Mar 15, 2018 | 15.12 | 15.21 | 14.84 | 14.89 | 56,898 | -0.28(-1.83%) |
Mar 14, 2018 | 15.26 | 15.26 | 15.07 | 15.17 | 61,207 | -0.09(-0.61%) |
Mar 13, 2018 | 14.89 | 15.31 | 14.89 | 15.26 | 87,767 | +0.32(+2.17%) |
Mar 12, 2018 | 14.80 | 15.01 | 14.75 | 14.94 | 93,824 | +0.14(+0.94%) |
Mar 09, 2018 | 14.70 | 14.80 | 14.61 | 14.80 | 79,791 | +0.19(+1.27%) |
Mar 08, 2018 | 14.66 | 14.75 | 14.61 | 14.61 | 39,508 | -0.05(-0.32%) |
Mar 07, 2018 | 14.70 | 14.80 | 14.66 | 14.66 | 52,346 | -0.05(-0.32%) |
Mar 06, 2018 | 14.89 | 14.94 | 14.66 | 14.70 | 80,998 | -0.05(-0.31%) |
Mar 05, 2018 | 14.66 | 14.89 | 14.61 | 14.75 | 60,141 | +0.14(+0.95%) |
Mar 02, 2018 | 14.70 | 14.70 | 14.61 | 14.61 | 107,000 | -0.19(-1.25%) |
Mar 01, 2018 | 14.66 | 14.82 | 14.56 | 14.80 | 87,530 | +0.19(+1.27%) |
Feb 28, 2018 | 14.75 | 14.89 | 14.61 | 14.61 | 76,443 | -0.23(-1.56%) |
Feb 27, 2018 | 14.84 | 14.98 | 14.75 | 14.84 | 37,625 | -0.14(-0.93%) |
Feb 26, 2018 | 15.03 | 15.03 | 14.75 | 14.98 | 75,483 | +0.05(+0.31%) |
Feb 23, 2018 | 14.75 | 14.98 | 14.71 | 14.94 | 55,769 | +0.14(+0.94%) |
Feb 22, 2018 | 14.84 | 14.98 | 14.47 | 14.80 | 86,169 | +0.05(+0.31%) |
Feb 21, 2018 | 14.70 | 14.94 | 14.66 | 14.75 | 62,226 | +0.05(+0.31%) |
Feb 20, 2018 | 14.52 | 14.89 | 14.52 | 14.70 | 77,034 | +0.09(+0.64%) |
Feb 16, 2018 | 14.61 | 14.61 | 14.61 | 0 | -0.28(-1.87%) | |
Feb 15, 2018 | 15.12 | 15.12 | 14.70 | 14.89 | 45,219 | -0.05(-0.31%) |
Feb 14, 2018 | 14.47 | 15.07 | 14.38 | 14.94 | 129,342 | +0.51(+3.54%) |
Feb 13, 2018 | 14.94 | 14.94 | 14.43 | 14.43 | 101,973 | -0.56(-3.72%) |
Feb 12, 2018 | 14.29 | 15.17 | 14.29 | 14.98 | 137,253 | +0.88(+6.25%) |
Feb 09, 2018 | 14.29 | 14.45 | 13.82 | 14.10 | 180,233 | -0.14(-0.98%) |
Feb 08, 2018 | 14.80 | 14.94 | 14.17 | 14.24 | 120,199 | -0.60(-4.06%) |
Feb 07, 2018 | 14.98 | 14.98 | 14.75 | 14.84 | 76,368 | +0.00(+0.00%) |
Feb 06, 2018 | 14.24 | 15.07 | 14.15 | 14.84 | 121,413 | +0.42(+2.89%) |
Feb 05, 2018 | 14.80 | 14.84 | 14.38 | 14.43 | 279,169 | -0.56(-3.72%) |
Feb 02, 2018 | 15.17 | 15.21 | 14.94 | 14.98 | 113,612 | -0.19(-1.22%) |