Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.75 | 15.94 | 15.73 | 15.82 | 22,272 | +0.14(+0.92%) |
Apr 27, 2018 | 15.78 | 15.78 | 15.64 | 15.68 | 54,607 | -0.15(-0.97%) |
Apr 26, 2018 | 15.78 | 15.86 | 15.73 | 15.83 | 10,094 | +0.15(+0.98%) |
Apr 25, 2018 | 15.46 | 15.71 | 15.46 | 15.68 | 20,223 | +0.19(+1.24%) |
Apr 24, 2018 | 15.72 | 15.83 | 15.37 | 15.48 | 18,050 | -0.19(-1.22%) |
Apr 23, 2018 | 15.46 | 15.69 | 15.37 | 15.68 | 17,397 | +0.10(+0.62%) |
Apr 20, 2018 | 15.59 | 15.64 | 15.46 | 15.58 | 12,576 | -0.10(-0.61%) |
Apr 19, 2018 | 15.74 | 15.86 | 15.65 | 15.68 | 10,751 | -0.05(-0.30%) |
Apr 18, 2018 | 15.43 | 15.84 | 15.43 | 15.72 | 64,532 | +0.38(+2.49%) |
Apr 17, 2018 | 15.22 | 15.37 | 15.19 | 15.34 | 23,174 | +0.17(+1.14%) |
Apr 16, 2018 | 15.11 | 15.24 | 15.06 | 15.17 | 11,538 | +0.02(+0.13%) |
Apr 13, 2018 | 14.96 | 15.25 | 14.96 | 15.15 | 19,556 | +0.26(+1.74%) |
Apr 12, 2018 | 14.91 | 14.96 | 14.78 | 14.89 | 14,716 | -0.04(-0.28%) |
Apr 11, 2018 | 14.77 | 14.98 | 14.71 | 14.93 | 11,792 | +0.25(+1.72%) |
Apr 10, 2018 | 14.39 | 14.78 | 14.39 | 14.68 | 12,148 | +0.60(+4.29%) |
Apr 09, 2018 | 14.12 | 14.28 | 14.05 | 14.07 | 14,029 | +0.22(+1.59%) |
Apr 06, 2018 | 14.21 | 14.21 | 13.80 | 13.85 | 4,832 | -0.54(-3.79%) |
Apr 05, 2018 | 14.27 | 14.44 | 14.27 | 14.40 | 15,072 | +0.37(+2.66%) |
Apr 04, 2018 | 13.76 | 14.07 | 13.76 | 14.03 | 8,608 | -0.01(-0.07%) |
Apr 03, 2018 | 13.81 | 14.04 | 13.73 | 14.04 | 5,266 | +0.25(+1.81%) |
Apr 02, 2018 | 14.11 | 14.11 | 13.53 | 13.79 | 28,293 | -0.44(-3.10%) |
Mar 29, 2018 | 14.23 | 14.23 | 14.23 | 0 | +0.38(+2.77%) | |
Mar 28, 2018 | 14.12 | 14.12 | 13.84 | 13.84 | 25,782 | -0.24(-1.70%) |
Mar 27, 2018 | 14.46 | 14.46 | 14.08 | 14.08 | 20,157 | -0.31(-2.13%) |
Mar 26, 2018 | 14.29 | 14.40 | 14.11 | 14.39 | 18,253 | +0.21(+1.49%) |
Mar 23, 2018 | 14.33 | 14.54 | 14.16 | 14.18 | 8,070 | -0.04(-0.27%) |
Mar 22, 2018 | 14.28 | 14.35 | 14.11 | 14.22 | 19,988 | -0.26(-1.79%) |
Mar 21, 2018 | 13.92 | 14.48 | 13.92 | 14.48 | 14,299 | +0.68(+4.94%) |
Mar 20, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 27,958 | +0.22(+1.63%) |
Mar 19, 2018 | 13.81 | 13.83 | 13.51 | 13.57 | 8,967 | -0.31(-2.21%) |
Mar 16, 2018 | 13.71 | 13.94 | 13.71 | 13.88 | 7,818 | +0.20(+1.47%) |
Mar 15, 2018 | 13.92 | 13.98 | 13.64 | 13.68 | 9,558 | -0.18(-1.32%) |
Mar 14, 2018 | 14.01 | 14.01 | 13.84 | 13.86 | 12,589 | -0.01(-0.07%) |
Mar 13, 2018 | 14.00 | 14.05 | 13.87 | 13.87 | 54,450 | -0.09(-0.62%) |
Mar 12, 2018 | 13.98 | 14.07 | 13.89 | 13.96 | 14,812 | -0.01(-0.07%) |
Mar 09, 2018 | 13.84 | 13.97 | 13.84 | 13.97 | 9,473 | +0.26(+1.89%) |
Mar 08, 2018 | 13.77 | 13.82 | 13.63 | 13.71 | 8,666 | -0.05(-0.35%) |
Mar 07, 2018 | 13.98 | 13.65 | 13.76 | 6,772 | -0.15(-1.10%) | |
Mar 06, 2018 | 14.14 | 14.14 | 13.90 | 13.91 | 11,611 | -0.13(-0.96%) |
Mar 05, 2018 | 13.68 | 14.07 | 13.68 | 14.04 | 6,447 | +0.32(+2.31%) |
Mar 02, 2018 | 13.43 | 13.73 | 13.37 | 13.73 | 18,929 | +0.16(+1.20%) |
Mar 01, 2018 | 13.56 | 13.77 | 13.45 | 13.57 | 9,772 | +0.02(+0.14%) |
Feb 28, 2018 | 14.00 | 14.00 | 13.55 | 13.55 | 47,231 | -0.36(-2.62%) |
Feb 27, 2018 | 14.18 | 14.28 | 13.91 | 13.91 | 11,961 | -0.31(-2.16%) |
Feb 26, 2018 | 14.25 | 14.27 | 14.13 | 14.22 | 26,743 | +0.06(+0.41%) |
Feb 23, 2018 | 13.94 | 14.20 | 13.94 | 14.16 | 4,038 | +0.36(+2.57%) |
Feb 22, 2018 | 13.77 | 14.06 | 13.72 | 13.80 | 9,540 | +0.19(+1.41%) |
Feb 21, 2018 | 13.88 | 13.98 | 13.61 | 13.61 | 8,008 | -0.34(-2.41%) |
Feb 20, 2018 | 13.98 | 14.11 | 13.93 | 13.95 | 15,376 | +0.02(+0.14%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.09(-0.62%) | |
Feb 15, 2018 | 14.07 | 14.08 | 13.73 | 14.02 | 14,965 | -0.01(-0.07%) |
Feb 14, 2018 | 13.43 | 14.05 | 13.42 | 14.03 | 41,740 | +0.49(+3.61%) |
Feb 13, 2018 | 13.59 | 13.68 | 13.53 | 13.54 | 12,667 | -0.20(-1.47%) |
Feb 12, 2018 | 13.57 | 13.82 | 13.56 | 13.74 | 9,139 | +0.45(+3.39%) |
Feb 09, 2018 | 13.56 | 13.56 | 12.83 | 13.29 | 19,558 | -0.14(-1.07%) |
Feb 08, 2018 | 14.08 | 14.10 | 13.40 | 13.43 | 21,888 | -0.59(-4.18%) |
Feb 07, 2018 | 14.46 | 14.55 | 14.02 | 14.02 | 86,258 | -0.33(-2.27%) |
Feb 06, 2018 | 14.01 | 14.44 | 13.79 | 14.34 | 164,276 | +0.05(+0.37%) |
Feb 05, 2018 | 14.51 | 14.77 | 14.21 | 14.29 | 56,629 | -0.46(-3.09%) |
Feb 02, 2018 | 15.18 | 15.18 | 14.71 | 14.75 | 31,015 | -0.63(-4.12%) |