Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.78 | 14.83 | 14.71 | 14.72 | 8,460 | -0.00(-0.02%) |
Apr 27, 2018 | 14.67 | 14.75 | 14.64 | 14.72 | 2,326 | +0.07(+0.48%) |
Apr 26, 2018 | 14.42 | 14.65 | 14.42 | 14.65 | 22,680 | +0.24(+1.67%) |
Apr 25, 2018 | 14.34 | 14.41 | 14.34 | 14.41 | 4,135 | +0.07(+0.48%) |
Apr 24, 2018 | 14.25 | 14.43 | 14.20 | 14.34 | 8,192 | +0.12(+0.84%) |
Apr 23, 2018 | 14.33 | 14.33 | 14.22 | 14.22 | 1,394 | +0.01(+0.07%) |
Apr 20, 2018 | 14.32 | 14.32 | 14.21 | 14.21 | 4,621 | -0.01(-0.07%) |
Apr 19, 2018 | 14.43 | 14.43 | 14.22 | 14.22 | 10,916 | -0.25(-1.75%) |
Apr 18, 2018 | 14.33 | 14.60 | 14.33 | 14.47 | 6,881 | +0.10(+0.68%) |
Apr 17, 2018 | 14.34 | 14.70 | 14.28 | 14.37 | 4,921 | -0.01(-0.06%) |
Apr 16, 2018 | 14.14 | 14.38 | 14.14 | 14.38 | 6,101 | +0.24(+1.73%) |
Apr 13, 2018 | 14.30 | 14.30 | 14.13 | 14.14 | 33,469 | -0.26(-1.81%) |
Apr 12, 2018 | 14.72 | 14.72 | 14.40 | 14.40 | 13,849 | -0.77(-5.08%) |
Apr 11, 2018 | 15.22 | 15.23 | 15.04 | 15.17 | 13,982 | -0.05(-0.33%) |
Apr 10, 2018 | 15.19 | 15.28 | 15.18 | 15.22 | 20,779 | +0.04(+0.26%) |
Apr 09, 2018 | 15.26 | 15.39 | 15.18 | 15.18 | 31,514 | -0.08(-0.53%) |
Apr 06, 2018 | 15.31 | 15.33 | 15.26 | 15.26 | 20,123 | +0.00(+0.00%) |
Apr 05, 2018 | 15.31 | 15.32 | 15.14 | 15.26 | 22,529 | +0.00(+0.00%) |
Apr 04, 2018 | 15.07 | 15.26 | 15.07 | 15.26 | 12,840 | +0.19(+1.23%) |
Apr 03, 2018 | 14.82 | 15.15 | 14.82 | 15.07 | 31,932 | +0.27(+1.85%) |
Apr 02, 2018 | 15.23 | 15.23 | 14.80 | 14.80 | 43,330 | -0.42(-2.76%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.34(+2.26%) | |
Mar 28, 2018 | 14.80 | 14.88 | 14.77 | 14.88 | 6,547 | +0.09(+0.57%) |
Mar 27, 2018 | 14.68 | 14.80 | 14.67 | 14.80 | 3,897 | +0.14(+0.95%) |
Mar 26, 2018 | 14.64 | 14.66 | 14.55 | 14.66 | 3,203 | +0.27(+1.88%) |
Mar 23, 2018 | 14.68 | 14.71 | 14.39 | 14.39 | 8,933 | -0.23(-1.57%) |
Mar 22, 2018 | 14.77 | 14.85 | 14.62 | 14.62 | 2,354 | -0.12(-0.81%) |
Mar 21, 2018 | 14.71 | 14.74 | 14.61 | 14.74 | 4,896 | +0.09(+0.65%) |
Mar 20, 2018 | 14.67 | 14.97 | 14.64 | 14.64 | 20,169 | +0.04(+0.24%) |
Mar 19, 2018 | 14.91 | 14.91 | 14.54 | 14.61 | 5,712 | -0.29(-1.92%) |
Mar 16, 2018 | 14.88 | 14.94 | 14.88 | 14.90 | 2,208 | +0.30(+2.02%) |
Mar 15, 2018 | 14.80 | 14.80 | 14.49 | 14.60 | 5,049 | -0.32(-2.14%) |
Mar 14, 2018 | 14.97 | 14.97 | 14.92 | 14.92 | 2,471 | +0.13(+0.87%) |
Mar 13, 2018 | 14.92 | 14.92 | 14.79 | 14.79 | 6,906 | +0.04(+0.28%) |
Mar 12, 2018 | 14.33 | 14.89 | 14.33 | 14.75 | 3,701 | +0.54(+3.77%) |
Mar 09, 2018 | 14.21 | 14.21 | 14.21 | 14.21 | 706 | -0.16(-1.08%) |
Mar 08, 2018 | 14.33 | 14.39 | 14.30 | 14.37 | 2,213 | +0.11(+0.76%) |
Mar 07, 2018 | 14.25 | 14.26 | 14.15 | 14.26 | 3,736 | -0.00(-0.01%) |
Mar 06, 2018 | 14.41 | 14.41 | 13.99 | 14.26 | 5,668 | +0.16(+1.11%) |
Mar 05, 2018 | 14.03 | 14.22 | 14.01 | 14.11 | 5,682 | +0.52(+3.79%) |
Mar 02, 2018 | 13.31 | 13.59 | 13.31 | 13.59 | 2,090 | +0.18(+1.34%) |
Mar 01, 2018 | 13.39 | 13.61 | 13.28 | 13.41 | 4,656 | -0.06(-0.45%) |
Feb 28, 2018 | 13.75 | 13.84 | 13.47 | 13.47 | 9,428 | -0.42(-3.02%) |
Feb 27, 2018 | 13.89 | 13.89 | 13.89 | 13.89 | 205 | -0.51(-3.54%) |
Feb 26, 2018 | 14.34 | 14.40 | 14.34 | 14.40 | 1,830 | +0.04(+0.28%) |
Feb 23, 2018 | 14.35 | 14.38 | 14.30 | 14.36 | 11,077 | +0.33(+2.35%) |
Feb 22, 2018 | 14.03 | 6,936 | -0.22(-1.55%) | |||
Feb 21, 2018 | 14.54 | 14.54 | 14.23 | 14.25 | 14,419 | -0.08(-0.56%) |
Feb 20, 2018 | 14.89 | 14.89 | 14.25 | 14.33 | 25,045 | -0.54(-3.64%) |
Feb 16, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.19(+1.31%) | |
Feb 15, 2018 | 14.26 | 14.68 | 14.26 | 14.68 | 6,723 | +0.43(+3.02%) |
Feb 14, 2018 | 14.18 | 14.28 | 14.18 | 14.25 | 4,615 | +0.11(+0.78%) |
Feb 13, 2018 | 14.01 | 14.23 | 13.76 | 14.14 | 35,246 | +0.25(+1.80%) |
Feb 12, 2018 | 13.41 | 13.89 | 13.41 | 13.89 | 6,386 | +0.31(+2.28%) |
Feb 09, 2018 | 13.72 | 13.72 | 13.20 | 13.58 | 8,545 | -0.15(-1.06%) |
Feb 08, 2018 | 13.85 | 14.00 | 13.68 | 13.73 | 15,181 | +0.09(+0.62%) |
Feb 07, 2018 | 13.43 | 13.50 | 13.43 | 13.64 | 7,421 | -0.05(-0.37%) |
Feb 06, 2018 | 12.92 | 13.95 | 11.51 | 13.69 | 11,729 | +0.19(+1.41%) |
Feb 05, 2018 | 13.76 | 13.89 | 13.05 | 13.50 | 28,851 | -0.56(-3.98%) |
Feb 02, 2018 | 14.26 | 14.27 | 14.01 | 14.06 | 22,474 | -0.36(-2.50%) |