Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.89 | 16.09 | 15.89 | 15.92 | 787,876 | +0.00(+0.00%) |
Apr 27, 2018 | 15.95 | 16.00 | 15.87 | 15.92 | 271,350 | -0.19(-1.16%) |
Apr 26, 2018 | 15.94 | 16.11 | 15.89 | 16.11 | 202,542 | +0.23(+1.42%) |
Apr 25, 2018 | 15.72 | 15.89 | 15.60 | 15.88 | 219,349 | +0.13(+0.84%) |
Apr 24, 2018 | 15.97 | 16.08 | 15.67 | 15.75 | 432,044 | -0.17(-1.07%) |
Apr 23, 2018 | 15.79 | 15.92 | 15.69 | 15.92 | 327,269 | +0.10(+0.61%) |
Apr 20, 2018 | 15.87 | 15.87 | 15.72 | 15.82 | 248,031 | -0.08(-0.51%) |
Apr 19, 2018 | 15.92 | 16.02 | 15.80 | 15.91 | 299,936 | +0.03(+0.20%) |
Apr 18, 2018 | 15.76 | 16.02 | 15.76 | 15.87 | 509,744 | +0.26(+1.64%) |
Apr 17, 2018 | 15.59 | 15.69 | 15.50 | 15.62 | 2,366,828 | +0.09(+0.55%) |
Apr 16, 2018 | 15.42 | 15.60 | 15.35 | 15.53 | 349,986 | +0.15(+0.96%) |
Apr 13, 2018 | 15.30 | 15.45 | 15.29 | 15.39 | 360,443 | +0.16(+1.07%) |
Apr 12, 2018 | 15.29 | 15.31 | 15.16 | 15.22 | 253,536 | +0.01(+0.05%) |
Apr 11, 2018 | 15.02 | 15.25 | 15.01 | 15.21 | 288,747 | +0.19(+1.24%) |
Apr 10, 2018 | 14.75 | 15.15 | 14.75 | 15.03 | 425,878 | +0.50(+3.42%) |
Apr 09, 2018 | 14.57 | 14.73 | 14.52 | 14.53 | 162,069 | +0.05(+0.38%) |
Apr 06, 2018 | 14.66 | 14.73 | 14.30 | 14.48 | 154,783 | -0.29(-1.95%) |
Apr 05, 2018 | 14.53 | 14.85 | 14.52 | 14.76 | 161,039 | +0.29(+1.98%) |
Apr 04, 2018 | 14.27 | 14.51 | 14.18 | 14.48 | 212,149 | -0.02(-0.16%) |
Apr 03, 2018 | 14.26 | 14.51 | 14.11 | 14.50 | 170,016 | +0.30(+2.13%) |
Apr 02, 2018 | 14.45 | 14.52 | 13.97 | 14.20 | 524,789 | -0.32(-2.19%) |
Mar 29, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.30(+2.13%) | |
Mar 28, 2018 | 14.45 | 14.53 | 14.17 | 14.21 | 404,791 | -0.26(-1.77%) |
Mar 27, 2018 | 14.68 | 14.73 | 14.38 | 14.47 | 330,719 | -0.16(-1.06%) |
Mar 26, 2018 | 14.52 | 14.65 | 14.39 | 14.62 | 204,367 | +0.24(+1.67%) |
Mar 23, 2018 | 14.55 | 14.71 | 14.35 | 14.38 | 201,753 | -0.09(-0.59%) |
Mar 22, 2018 | 14.63 | 14.69 | 14.44 | 14.47 | 235,018 | -0.30(-2.05%) |
Mar 21, 2018 | 14.45 | 14.86 | 14.44 | 14.77 | 282,886 | +0.40(+2.81%) |
Mar 20, 2018 | 14.35 | 14.47 | 14.35 | 14.37 | 194,079 | +0.12(+0.82%) |
Mar 19, 2018 | 14.44 | 14.45 | 14.16 | 14.25 | 171,898 | -0.23(-1.61%) |
Mar 16, 2018 | 14.35 | 14.54 | 14.33 | 14.49 | 124,453 | +0.13(+0.89%) |
Mar 15, 2018 | 14.50 | 14.55 | 14.26 | 14.36 | 165,135 | -0.07(-0.48%) |
Mar 14, 2018 | 14.57 | 14.60 | 14.41 | 14.43 | 125,678 | -0.09(-0.64%) |
Mar 13, 2018 | 14.67 | 14.74 | 14.47 | 14.52 | 108,370 | -0.10(-0.69%) |
Mar 12, 2018 | 14.61 | 14.72 | 14.54 | 14.62 | 195,503 | +0.01(+0.05%) |
Mar 09, 2018 | 14.43 | 14.63 | 14.42 | 14.61 | 165,745 | +0.27(+1.88%) |
Mar 08, 2018 | 14.39 | 14.42 | 14.25 | 14.34 | 138,796 | -0.02(-0.16%) |
Mar 07, 2018 | 14.47 | 14.23 | 14.36 | 274,105 | -0.12(-0.80%) | |
Mar 06, 2018 | 14.54 | 14.61 | 14.42 | 14.48 | 281,041 | +0.00(+0.00%) |
Mar 05, 2018 | 14.23 | 14.53 | 14.23 | 14.48 | 1,229,730 | +0.17(+1.19%) |
Mar 02, 2018 | 14.12 | 14.36 | 14.00 | 14.31 | 302,703 | +0.11(+0.76%) |
Mar 01, 2018 | 14.20 | 14.42 | 14.11 | 14.20 | 527,082 | -0.02(-0.11%) |
Feb 28, 2018 | 14.64 | 14.66 | 14.22 | 14.22 | 135,502 | -0.36(-2.49%) |
Feb 27, 2018 | 14.81 | 14.91 | 14.58 | 14.58 | 163,540 | -0.21(-1.41%) |
Feb 26, 2018 | 14.74 | 14.82 | 14.69 | 14.79 | 172,175 | +0.09(+0.63%) |
Feb 23, 2018 | 14.46 | 14.70 | 14.46 | 14.70 | 166,953 | +0.32(+2.20%) |
Feb 22, 2018 | 14.32 | 14.58 | 14.30 | 14.38 | 272,730 | +0.18(+1.25%) |
Feb 21, 2018 | 14.43 | 14.54 | 14.20 | 14.20 | 332,387 | -0.25(-1.71%) |
Feb 20, 2018 | 14.56 | 14.63 | 14.39 | 14.45 | 1,219,899 | -0.09(-0.64%) |
Feb 16, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 14.65 | 14.65 | 14.33 | 14.57 | 280,454 | -0.04(-0.26%) |
Feb 14, 2018 | 14.20 | 14.63 | 14.11 | 14.60 | 316,889 | +0.25(+1.72%) |
Feb 13, 2018 | 14.35 | 14.42 | 14.29 | 14.36 | 331,201 | -0.07(-0.48%) |
Feb 12, 2018 | 14.35 | 14.57 | 14.31 | 14.43 | 530,748 | +0.25(+1.80%) |
Feb 09, 2018 | 14.34 | 14.36 | 13.71 | 14.17 | 2,703,019 | +0.00(+0.00%) |
Feb 08, 2018 | 14.68 | 14.72 | 14.17 | 14.17 | 610,719 | -0.49(-3.37%) |
Feb 07, 2018 | 14.97 | 15.03 | 14.67 | 14.67 | 359,545 | -0.25(-1.65%) |
Feb 06, 2018 | 14.51 | 15.02 | 14.47 | 14.91 | 1,257,528 | +0.11(+0.73%) |
Feb 05, 2018 | 15.21 | 15.38 | 14.59 | 14.80 | 864,132 | -0.63(-4.10%) |
Feb 02, 2018 | 15.87 | 15.87 | 15.36 | 15.44 | 716,721 | -0.69(-4.26%) |