Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.26 | 14.28 | 14.11 | 14.18 | 756,494 | -0.08(-0.58%) |
Apr 27, 2018 | 14.18 | 14.33 | 14.18 | 14.26 | 794,695 | +0.08(+0.58%) |
Apr 26, 2018 | 13.98 | 14.26 | 13.98 | 14.18 | 356,545 | +0.23(+1.68%) |
Apr 25, 2018 | 13.93 | 14.02 | 13.80 | 13.95 | 501,804 | +0.02(+0.15%) |
Apr 24, 2018 | 13.87 | 13.97 | 13.82 | 13.93 | 394,500 | +0.06(+0.45%) |
Apr 23, 2018 | 13.88 | 13.88 | 13.80 | 13.87 | 309,267 | +0.02(+0.15%) |
Apr 20, 2018 | 13.91 | 14.02 | 13.82 | 13.85 | 337,330 | -0.07(-0.49%) |
Apr 19, 2018 | 14.04 | 14.05 | 13.85 | 13.91 | 487,398 | -0.14(-1.03%) |
Apr 18, 2018 | 14.11 | 14.19 | 14.03 | 14.06 | 827,653 | +0.11(+0.79%) |
Apr 17, 2018 | 13.88 | 14.06 | 13.85 | 13.95 | 590,053 | +0.10(+0.70%) |
Apr 16, 2018 | 13.67 | 13.89 | 13.67 | 13.85 | 420,850 | +0.19(+1.36%) |
Apr 13, 2018 | 13.70 | 13.80 | 13.60 | 13.67 | 333,962 | +0.01(+0.10%) |
Apr 12, 2018 | 13.75 | 13.78 | 13.57 | 13.65 | 534,875 | -0.10(-0.70%) |
Apr 11, 2018 | 13.60 | 13.79 | 13.60 | 13.75 | 358,398 | +0.12(+0.86%) |
Apr 10, 2018 | 13.78 | 13.78 | 13.59 | 13.63 | 547,720 | -0.08(-0.55%) |
Apr 09, 2018 | 13.91 | 13.91 | 13.70 | 13.71 | 430,071 | -0.17(-1.19%) |
Apr 06, 2018 | 13.98 | 14.13 | 13.82 | 13.87 | 1,468,023 | -0.12(-0.84%) |
Apr 05, 2018 | 14.01 | 14.03 | 13.85 | 13.99 | 715,010 | +0.03(+0.20%) |
Apr 04, 2018 | 13.95 | 14.07 | 13.87 | 13.96 | 602,408 | -0.11(-0.78%) |
Apr 03, 2018 | 13.87 | 14.12 | 13.82 | 14.07 | 395,856 | +0.21(+1.54%) |
Apr 02, 2018 | 14.04 | 14.08 | 13.81 | 13.86 | 518,593 | -0.18(-1.27%) |
Mar 29, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.04(+0.30%) | |
Mar 28, 2018 | 13.80 | 14.03 | 13.77 | 14.00 | 622,861 | +0.25(+1.85%) |
Mar 27, 2018 | 13.64 | 13.89 | 13.52 | 13.74 | 428,901 | +0.12(+0.91%) |
Mar 26, 2018 | 13.57 | 13.73 | 13.48 | 13.62 | 476,835 | +0.12(+0.87%) |
Mar 23, 2018 | 13.76 | 13.80 | 13.48 | 13.50 | 621,648 | -0.25(-1.85%) |
Mar 22, 2018 | 13.74 | 13.99 | 13.74 | 13.76 | 688,673 | -0.01(-0.05%) |
Mar 21, 2018 | 13.79 | 13.83 | 13.69 | 13.76 | 799,562 | -0.01(-0.05%) |
Mar 20, 2018 | 13.77 | 13.86 | 13.71 | 13.77 | 634,995 | +0.00(+0.00%) |
Mar 19, 2018 | 13.79 | 13.83 | 13.60 | 13.77 | 509,579 | -0.08(-0.55%) |
Mar 16, 2018 | 13.71 | 13.87 | 13.69 | 13.85 | 1,168,188 | +0.19(+1.41%) |
Mar 15, 2018 | 13.68 | 13.76 | 13.56 | 13.65 | 480,218 | -0.03(-0.20%) |
Mar 14, 2018 | 13.60 | 13.73 | 13.58 | 13.68 | 575,056 | +0.10(+0.76%) |
Mar 13, 2018 | 13.61 | 13.69 | 13.55 | 13.58 | 642,276 | -0.01(-0.05%) |
Mar 12, 2018 | 13.54 | 13.71 | 13.48 | 13.58 | 752,518 | +0.05(+0.36%) |
Mar 09, 2018 | 13.49 | 13.54 | 13.37 | 13.54 | 887,379 | +0.07(+0.50%) |
Mar 08, 2018 | 13.58 | 13.62 | 13.45 | 13.47 | 697,542 | -0.07(-0.55%) |
Mar 07, 2018 | 13.54 | 723,172 | +0.01(+0.10%) | |||
Mar 06, 2018 | 13.34 | 13.57 | 13.20 | 13.53 | 751,009 | +0.20(+1.48%) |
Mar 05, 2018 | 13.29 | 13.49 | 13.28 | 13.33 | 654,691 | +0.07(+0.51%) |
Mar 02, 2018 | 13.15 | 13.28 | 13.08 | 13.26 | 652,293 | +0.06(+0.46%) |
Mar 01, 2018 | 13.04 | 13.32 | 12.92 | 13.20 | 1,135,845 | +0.27(+2.10%) |
Feb 28, 2018 | 13.06 | 13.14 | 12.93 | 12.93 | 903,286 | -0.11(-0.83%) |
Feb 27, 2018 | 13.39 | 13.43 | 13.03 | 13.04 | 634,462 | -0.34(-2.54%) |
Feb 26, 2018 | 13.36 | 13.45 | 13.25 | 13.38 | 589,320 | +0.07(+0.51%) |
Feb 23, 2018 | 13.09 | 13.35 | 13.07 | 13.31 | 509,396 | +0.27(+2.08%) |
Feb 22, 2018 | 13.04 | 666,868 | +0.06(+0.47%) | |||
Feb 21, 2018 | 13.28 | 13.33 | 12.98 | 12.98 | 572,083 | -0.27(-2.05%) |
Feb 20, 2018 | 13.32 | 13.47 | 13.24 | 13.25 | 590,802 | -0.11(-0.81%) |
Feb 16, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.04(+0.31%) | |
Feb 15, 2018 | 13.36 | 13.50 | 13.26 | 13.32 | 785,541 | +0.01(+0.10%) |
Feb 14, 2018 | 13.41 | 13.49 | 13.25 | 13.30 | 594,763 | -0.18(-1.36%) |
Feb 13, 2018 | 13.42 | 13.52 | 13.30 | 13.49 | 620,440 | +0.03(+0.25%) |
Feb 12, 2018 | 13.63 | 13.64 | 13.04 | 13.45 | 837,452 | -0.15(-1.10%) |
Feb 09, 2018 | 13.24 | 13.67 | 13.13 | 13.60 | 920,098 | +0.43(+3.25%) |
Feb 08, 2018 | 13.41 | 13.58 | 13.17 | 13.18 | 643,052 | -0.23(-1.72%) |
Feb 07, 2018 | 13.37 | 13.56 | 13.37 | 13.41 | 495,718 | +0.01(+0.05%) |
Feb 06, 2018 | 13.34 | 13.54 | 13.20 | 13.40 | 708,200 | -0.19(-1.40%) |
Feb 05, 2018 | 13.87 | 13.87 | 13.43 | 13.59 | 435,366 | -0.29(-2.06%) |
Feb 02, 2018 | 13.83 | 13.98 | 13.77 | 13.87 | 480,755 | -0.03(-0.24%) |