Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.03(-0.21%) | |
Apr 26, 2018 | 13.98 | 14.00 | 13.98 | 14.00 | 1,525 | +0.10(+0.72%) |
Apr 25, 2018 | 13.82 | 13.90 | 13.74 | 13.90 | 2,552 | -0.16(-1.14%) |
Apr 23, 2018 | 14.06 | 14.06 | 14.06 | 5 | +0.27(+1.96%) | |
Apr 20, 2018 | 13.91 | 13.91 | 13.79 | 13.79 | 3,552 | -0.39(-2.75%) |
Apr 17, 2018 | 14.18 | 14.18 | 14.18 | 2 | +0.41(+2.97%) | |
Apr 16, 2018 | 13.77 | 13.77 | 13.77 | 13.77 | 246 | +0.37(+2.73%) |
Apr 13, 2018 | 13.46 | 13.46 | 13.41 | 13.41 | 555 | +0.01(+0.06%) |
Apr 12, 2018 | 13.43 | 13.43 | 13.40 | 13.40 | 287 | +0.16(+1.20%) |
Apr 10, 2018 | 13.24 | 13.24 | 13.24 | 59 | +0.36(+2.80%) | |
Apr 09, 2018 | 13.01 | 13.04 | 12.88 | 12.88 | 3,244 | -0.06(-0.46%) |
Apr 06, 2018 | 13.06 | 13.07 | 12.85 | 12.94 | 1,926 | -0.21(-1.60%) |
Apr 05, 2018 | 13.21 | 13.21 | 13.13 | 13.15 | 3,177 | +0.13(+1.00%) |
Apr 04, 2018 | 12.99 | 13.06 | 12.97 | 13.02 | 2,379 | -0.02(-0.15%) |
Apr 03, 2018 | 12.96 | 13.04 | 12.96 | 13.04 | 1,113 | +0.06(+0.46%) |
Apr 02, 2018 | 13.01 | 13.20 | 12.86 | 12.98 | 38,593 | -0.13(-0.99%) |
Mar 29, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.03(+0.23%) | |
Mar 28, 2018 | 13.08 | 13.08 | 13.08 | 13.08 | 309 | +0.05(+0.38%) |
Mar 27, 2018 | 13.30 | 13.31 | 13.01 | 13.03 | 2,366 | -0.14(-1.06%) |
Mar 26, 2018 | 13.41 | 13.41 | 13.12 | 13.17 | 978 | -0.13(-0.98%) |
Mar 23, 2018 | 13.34 | 13.34 | 13.28 | 13.30 | 1,301 | +0.08(+0.61%) |
Mar 22, 2018 | 13.55 | 13.55 | 13.22 | 13.22 | 1,197 | -0.43(-3.15%) |
Mar 21, 2018 | 13.64 | 13.65 | 13.64 | 13.65 | 431 | +0.22(+1.64%) |
Mar 20, 2018 | 13.45 | 13.45 | 13.41 | 13.43 | 992 | -0.17(-1.25%) |
Mar 19, 2018 | 13.61 | 13.61 | 13.60 | 13.60 | 351 | -0.59(-4.16%) |
Mar 16, 2018 | 14.27 | 14.27 | 14.19 | 14.19 | 579 | -0.32(-2.20%) |
Mar 14, 2018 | 14.51 | 14.51 | 14.51 | 104 | -0.24(-1.60%) | |
Mar 13, 2018 | 14.94 | 14.94 | 14.75 | 14.75 | 869 | +0.08(+0.58%) |
Mar 12, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 766 | +0.16(+1.13%) |
Mar 09, 2018 | 14.48 | 14.51 | 14.48 | 14.50 | 1,354 | +0.02(+0.12%) |
Mar 07, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.04(-0.29%) | |
Mar 06, 2018 | 14.58 | 14.58 | 14.52 | 14.52 | 438 | -0.06(-0.41%) |
Mar 05, 2018 | 14.58 | 14.68 | 14.58 | 14.58 | 1,389 | +0.09(+0.64%) |
Mar 02, 2018 | 14.31 | 14.49 | 14.31 | 14.49 | 577 | -0.08(-0.54%) |
Mar 01, 2018 | 14.59 | 14.59 | 14.40 | 14.57 | 3,150 | -0.22(-1.46%) |
Feb 28, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 272 | -0.02(-0.10%) |
Feb 27, 2018 | 14.82 | 14.88 | 14.73 | 14.80 | 2,889 | -0.10(-0.67%) |
Feb 26, 2018 | 14.81 | 14.90 | 14.81 | 14.90 | 635 | -0.04(-0.30%) |
Feb 23, 2018 | 14.84 | 14.95 | 14.77 | 14.95 | 1,713 | -0.02(-0.10%) |
Feb 22, 2018 | 14.97 | 15.00 | 14.96 | 14.96 | 550 | -0.10(-0.66%) |
Feb 21, 2018 | 15.16 | 15.19 | 14.94 | 15.06 | 4,350 | -0.08(-0.53%) |
Feb 20, 2018 | 15.28 | 15.39 | 15.18 | 15.14 | 1,135 | -0.02(-0.15%) |
Feb 16, 2018 | 15.16 | 15.16 | 15.16 | 0 | -0.27(-1.78%) | |
Feb 14, 2018 | 15.44 | 15.44 | 15.44 | 176 | -0.10(-0.66%) | |
Feb 13, 2018 | 15.08 | 15.56 | 15.08 | 15.54 | 1,815 | +0.28(+1.87%) |
Feb 12, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 150 | +0.48(+3.25%) |
Feb 09, 2018 | 14.94 | 14.95 | 14.78 | 14.78 | 952 | -0.84(-5.40%) |
Feb 08, 2018 | 15.61 | 15.61 | 15.61 | 15.62 | 549 | -0.06(-0.39%) |
Feb 07, 2018 | 15.74 | 15.74 | 15.68 | 15.68 | 1,825 | -0.15(-0.95%) |
Feb 06, 2018 | 15.57 | 15.91 | 15.43 | 15.83 | 2,787 | +0.39(+2.53%) |
Feb 05, 2018 | 15.78 | 15.78 | 15.44 | 15.44 | 828 | -0.40(-2.52%) |
Feb 02, 2018 | 16.06 | 16.12 | 15.84 | 15.84 | 4,171 | -0.39(-2.41%) |