Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.33 | 14.39 | 14.05 | 14.05 | 803,882 | -0.28(-1.95%) |
Apr 27, 2018 | 14.41 | 14.46 | 14.29 | 14.33 | 411,251 | -0.02(-0.14%) |
Apr 26, 2018 | 14.44 | 14.55 | 14.22 | 14.35 | 310,446 | -0.04(-0.28%) |
Apr 25, 2018 | 14.42 | 14.49 | 14.35 | 14.39 | 532,845 | +0.01(+0.07%) |
Apr 24, 2018 | 14.46 | 14.49 | 14.29 | 14.38 | 896,710 | +0.00(+0.00%) |
Apr 23, 2018 | 14.88 | 14.88 | 14.31 | 14.38 | 1,095,832 | +0.22(+1.55%) |
Apr 20, 2018 | 14.30 | 14.43 | 14.09 | 14.16 | 597,405 | -0.22(-1.53%) |
Apr 19, 2018 | 14.43 | 14.48 | 14.31 | 14.38 | 692,655 | -0.11(-0.76%) |
Apr 18, 2018 | 14.76 | 14.83 | 14.45 | 14.49 | 685,270 | -0.19(-1.29%) |
Apr 17, 2018 | 14.63 | 14.75 | 14.51 | 14.68 | 1,251,956 | +0.18(+1.24%) |
Apr 16, 2018 | 14.53 | 14.66 | 14.38 | 14.50 | 489,230 | +0.00(+0.00%) |
Apr 13, 2018 | 14.56 | 14.96 | 14.47 | 14.50 | 1,378,753 | +0.09(+0.62%) |
Apr 12, 2018 | 14.60 | 14.62 | 14.36 | 14.41 | 553,420 | -0.11(-0.76%) |
Apr 11, 2018 | 14.57 | 14.70 | 14.50 | 14.52 | 478,919 | -0.16(-1.09%) |
Apr 10, 2018 | 14.90 | 14.90 | 14.63 | 14.68 | 308,839 | -0.07(-0.47%) |
Apr 09, 2018 | 14.65 | 14.94 | 14.47 | 14.75 | 805,224 | +0.25(+1.72%) |
Apr 06, 2018 | 14.50 | 1,644,540 | -0.29(-1.96%) | |||
Apr 05, 2018 | 14.87 | 14.91 | 14.70 | 14.79 | 699,019 | +0.04(+0.27%) |
Apr 04, 2018 | 14.15 | 14.87 | 14.15 | 14.75 | 911,752 | +0.45(+3.15%) |
Apr 03, 2018 | 14.35 | 14.52 | 14.11 | 14.30 | 634,506 | +0.05(+0.35%) |
Apr 02, 2018 | 14.78 | 14.78 | 14.16 | 14.25 | 575,747 | -0.54(-3.65%) |
Mar 29, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.19(+1.30%) | |
Mar 28, 2018 | 14.44 | 14.68 | 14.38 | 14.60 | 904,275 | +0.19(+1.32%) |
Mar 27, 2018 | 14.36 | 14.53 | 14.28 | 14.41 | 753,032 | +0.07(+0.49%) |
Mar 26, 2018 | 14.14 | 14.41 | 13.89 | 14.34 | 570,387 | +0.40(+2.87%) |
Mar 23, 2018 | 13.96 | 14.28 | 13.89 | 13.94 | 667,087 | -0.01(-0.07%) |
Mar 22, 2018 | 14.18 | 14.28 | 13.94 | 13.95 | 700,411 | -0.35(-2.45%) |
Mar 21, 2018 | 14.31 | 14.35 | 14.06 | 14.30 | 443,693 | -0.02(-0.14%) |
Mar 20, 2018 | 14.34 | 14.46 | 14.08 | 14.32 | 582,145 | +0.05(+0.35%) |
Mar 19, 2018 | 14.30 | 14.49 | 14.17 | 14.27 | 698,324 | -0.11(-0.76%) |
Mar 16, 2018 | 14.37 | 14.52 | 14.25 | 14.38 | 885,666 | -0.03(-0.21%) |
Mar 15, 2018 | 14.53 | 14.61 | 14.24 | 14.41 | 1,190,292 | -0.07(-0.48%) |
Mar 14, 2018 | 14.72 | 14.72 | 14.39 | 14.48 | 716,924 | -0.15(-1.03%) |
Mar 13, 2018 | 14.61 | 14.64 | 14.52 | 14.63 | 1,095,048 | +0.04(+0.27%) |
Mar 12, 2018 | 14.83 | 14.83 | 14.57 | 14.59 | 758,478 | -0.18(-1.22%) |
Mar 09, 2018 | 14.56 | 14.88 | 14.37 | 14.77 | 1,427,493 | +0.22(+1.51%) |
Mar 08, 2018 | 14.76 | 14.76 | 14.47 | 14.55 | 779,621 | -0.02(-0.14%) |
Mar 07, 2018 | 14.62 | 14.57 | 1,199,312 | -0.04(-0.27%) | ||
Mar 06, 2018 | 14.30 | 14.63 | 14.30 | 14.61 | 1,426,600 | +0.26(+1.81%) |
Mar 05, 2018 | 14.09 | 14.39 | 14.09 | 14.35 | 1,197,345 | +0.31(+2.21%) |
Mar 02, 2018 | 14.03 | 14.29 | 13.91 | 14.04 | 1,363,366 | -0.09(-0.64%) |
Mar 01, 2018 | 13.59 | 14.15 | 13.25 | 14.13 | 3,416,091 | +1.89(+15.44%) |
Feb 28, 2018 | 13.02 | 13.02 | 12.23 | 12.24 | 1,862,030 | -0.80(-6.13%) |
Feb 27, 2018 | 12.79 | 13.09 | 12.65 | 13.04 | 981,101 | +0.20(+1.56%) |
Feb 26, 2018 | 12.54 | 12.89 | 12.38 | 12.84 | 777,533 | +0.26(+2.07%) |
Feb 23, 2018 | 12.63 | 12.74 | 12.43 | 12.58 | 703,436 | +0.00(+0.00%) |
Feb 22, 2018 | 12.55 | 12.77 | 12.50 | 12.58 | 841,164 | +0.02(+0.16%) |
Feb 21, 2018 | 12.37 | 12.78 | 12.37 | 12.56 | 831,689 | +0.24(+1.95%) |
Feb 20, 2018 | 12.78 | 12.78 | 12.28 | 12.32 | 1,027,360 | -0.50(-3.90%) |
Feb 16, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.14(-1.08%) | |
Feb 15, 2018 | 12.97 | 13.05 | 12.79 | 12.96 | 1,255,245 | +0.04(+0.31%) |
Feb 14, 2018 | 12.69 | 13.04 | 12.63 | 12.92 | 2,045,589 | +0.08(+0.62%) |
Feb 13, 2018 | 12.90 | 13.11 | 12.76 | 12.84 | 682,469 | -0.11(-0.85%) |
Feb 12, 2018 | 13.07 | 13.15 | 12.86 | 12.95 | 1,304,142 | -0.12(-0.92%) |
Feb 09, 2018 | 12.93 | 13.18 | 12.53 | 13.07 | 1,474,716 | +0.30(+2.35%) |
Feb 08, 2018 | 13.05 | 12.64 | 12.77 | 997,916 | -0.25(-1.92%) | |
Feb 07, 2018 | 13.17 | 13.30 | 13.03 | 13.02 | 1,389,944 | -0.22(-1.66%) |
Feb 06, 2018 | 12.60 | 13.32 | 12.53 | 13.24 | 1,941,373 | +0.25(+1.92%) |
Feb 05, 2018 | 13.01 | 13.41 | 12.93 | 12.99 | 948,818 | -0.13(-0.99%) |
Feb 02, 2018 | 13.60 | 13.62 | 13.12 | 13.12 | 1,248,244 | -0.54(-3.95%) |