Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.36 | 14.70 | 14.22 | 14.28 | 359,746 | -0.11(-0.76%) |
Apr 27, 2018 | 14.34 | 14.57 | 14.34 | 14.39 | 139,470 | +0.09(+0.66%) |
Apr 26, 2018 | 14.33 | 14.38 | 14.18 | 14.30 | 194,573 | +0.01(+0.06%) |
Apr 25, 2018 | 14.27 | 14.44 | 14.19 | 14.29 | 433,081 | +0.00(+0.00%) |
Apr 24, 2018 | 14.17 | 14.60 | 14.12 | 14.29 | 348,696 | +0.18(+1.28%) |
Apr 23, 2018 | 14.20 | 14.30 | 14.01 | 14.11 | 143,034 | -0.06(-0.44%) |
Apr 20, 2018 | 14.23 | 14.45 | 14.10 | 14.17 | 91,427 | -0.11(-0.77%) |
Apr 19, 2018 | 14.45 | 14.63 | 14.03 | 14.28 | 270,699 | -0.21(-1.46%) |
Apr 18, 2018 | 14.73 | 14.91 | 14.48 | 14.49 | 183,289 | -0.20(-1.34%) |
Apr 17, 2018 | 14.52 | 14.73 | 14.37 | 14.69 | 247,880 | +0.28(+1.91%) |
Apr 16, 2018 | 14.12 | 14.49 | 13.95 | 14.41 | 264,652 | +0.38(+2.69%) |
Apr 13, 2018 | 14.34 | 14.34 | 13.90 | 14.04 | 181,358 | -0.24(-1.71%) |
Apr 12, 2018 | 14.32 | 14.43 | 14.21 | 14.28 | 155,730 | +0.03(+0.22%) |
Apr 11, 2018 | 14.05 | 14.40 | 14.05 | 14.25 | 163,951 | +0.18(+1.28%) |
Apr 10, 2018 | 14.12 | 14.47 | 13.86 | 14.07 | 220,279 | +0.15(+1.07%) |
Apr 09, 2018 | 14.25 | 14.27 | 13.91 | 13.92 | 165,318 | -0.25(-1.77%) |
Apr 06, 2018 | 13.96 | 14.37 | 13.95 | 14.17 | 224,875 | +0.08(+0.56%) |
Apr 05, 2018 | 14.28 | 14.28 | 13.90 | 14.09 | 260,852 | -0.09(-0.61%) |
Apr 04, 2018 | 13.36 | 14.35 | 13.36 | 14.18 | 279,751 | +0.69(+5.13%) |
Apr 03, 2018 | 13.32 | 13.57 | 13.27 | 13.49 | 340,336 | +0.21(+1.60%) |
Apr 02, 2018 | 13.43 | 13.57 | 13.24 | 13.28 | 387,081 | -0.24(-1.80%) |
Mar 29, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.20(-1.43%) | |
Mar 28, 2018 | 13.41 | 13.90 | 13.41 | 13.72 | 258,213 | +0.33(+2.46%) |
Mar 27, 2018 | 13.51 | 13.60 | 13.29 | 13.39 | 309,718 | -0.07(-0.53%) |
Mar 26, 2018 | 13.57 | 13.68 | 13.08 | 13.46 | 240,210 | +0.08(+0.59%) |
Mar 23, 2018 | 13.75 | 13.75 | 13.36 | 13.38 | 244,876 | -0.29(-2.13%) |
Mar 22, 2018 | 13.77 | 14.08 | 13.37 | 13.67 | 270,662 | -0.18(-1.30%) |
Mar 21, 2018 | 13.79 | 14.00 | 13.70 | 13.85 | 318,734 | +0.06(+0.46%) |
Mar 20, 2018 | 14.34 | 14.48 | 13.64 | 13.79 | 282,729 | -0.53(-3.73%) |
Mar 19, 2018 | 14.12 | 14.49 | 14.04 | 14.32 | 367,810 | +0.16(+1.16%) |
Mar 16, 2018 | 14.14 | 14.46 | 14.05 | 14.16 | 1,155,766 | +0.01(+0.06%) |
Mar 15, 2018 | 14.60 | 14.92 | 14.12 | 14.15 | 268,400 | -0.36(-2.49%) |
Mar 14, 2018 | 14.77 | 14.77 | 14.42 | 14.51 | 307,762 | -0.24(-1.63%) |
Mar 13, 2018 | 14.69 | 15.08 | 14.65 | 14.75 | 226,812 | +0.12(+0.80%) |
Mar 12, 2018 | 14.41 | 14.70 | 14.04 | 14.63 | 303,074 | +0.21(+1.46%) |
Mar 09, 2018 | 14.16 | 14.51 | 14.09 | 14.42 | 256,632 | +0.37(+2.66%) |
Mar 08, 2018 | 14.82 | 15.06 | 14.05 | 14.05 | 378,259 | -0.85(-5.69%) |
Mar 07, 2018 | 14.87 | 15.03 | 14.70 | 14.90 | 397,866 | -0.20(-1.34%) |
Mar 06, 2018 | 14.58 | 15.27 | 14.54 | 15.10 | 612,296 | +0.93(+6.53%) |
Mar 05, 2018 | 14.21 | 14.58 | 14.12 | 14.17 | 473,128 | -0.12(-0.82%) |
Mar 02, 2018 | 14.27 | 14.82 | 13.64 | 14.29 | 964,380 | +1.10(+8.31%) |
Mar 01, 2018 | 13.04 | 13.70 | 13.04 | 13.19 | 467,018 | +0.15(+1.13%) |
Feb 28, 2018 | 13.61 | 13.65 | 13.03 | 13.05 | 632,217 | -0.50(-3.68%) |
Feb 27, 2018 | 13.34 | 14.09 | 13.29 | 13.54 | 748,028 | +0.26(+1.93%) |
Feb 26, 2018 | 12.85 | 13.49 | 12.77 | 13.29 | 446,811 | +0.41(+3.20%) |
Feb 23, 2018 | 13.22 | 13.75 | 12.70 | 12.88 | 971,492 | -0.35(-2.65%) |
Feb 22, 2018 | 14.98 | 15.46 | 12.98 | 13.23 | 1,958,793 | -3.99(-23.18%) |
Feb 21, 2018 | 17.43 | 17.75 | 17.19 | 17.22 | 374,558 | -0.17(-0.98%) |
Feb 20, 2018 | 17.98 | 18.05 | 17.25 | 17.39 | 530,460 | -0.68(-3.75%) |
Feb 16, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.41(+2.34%) | |
Feb 15, 2018 | 17.54 | 17.67 | 17.23 | 17.65 | 184,376 | +0.24(+1.38%) |
Feb 14, 2018 | 16.94 | 17.50 | 16.72 | 17.41 | 165,472 | +0.32(+1.87%) |
Feb 13, 2018 | 17.03 | 17.40 | 17.03 | 17.09 | 154,152 | -0.02(-0.09%) |
Feb 12, 2018 | 17.96 | 18.03 | 16.98 | 17.11 | 288,728 | -0.84(-4.68%) |
Feb 09, 2018 | 17.66 | 18.13 | 17.29 | 17.95 | 277,250 | +0.45(+2.58%) |
Feb 08, 2018 | 17.70 | 17.22 | 17.50 | 243,306 | -0.11(-0.62%) | |
Feb 07, 2018 | 17.56 | 17.82 | 17.34 | 17.61 | 265,362 | +0.04(+0.22%) |
Feb 06, 2018 | 16.67 | 17.69 | 16.12 | 17.57 | 448,274 | +0.02(+0.09%) |
Feb 05, 2018 | 17.89 | 18.17 | 17.33 | 17.55 | 328,770 | -0.47(-2.63%) |
Feb 02, 2018 | 18.60 | 18.77 | 17.97 | 18.03 | 312,451 | -0.79(-4.18%) |