Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.22 | 15.29 | 15.03 | 15.12 | 431,472 | +0.00(+0.00%) |
Apr 27, 2018 | 15.08 | 15.12 | 14.96 | 15.12 | 151,140 | +0.05(+0.31%) |
Apr 26, 2018 | 15.03 | 15.17 | 15.01 | 15.08 | 195,694 | +0.05(+0.31%) |
Apr 25, 2018 | 15.03 | 15.12 | 14.87 | 15.03 | 381,704 | +0.00(+0.00%) |
Apr 24, 2018 | 15.31 | 15.36 | 14.94 | 15.03 | 418,575 | -0.19(-1.22%) |
Apr 23, 2018 | 15.17 | 15.31 | 15.12 | 15.22 | 403,597 | +0.00(+0.00%) |
Apr 20, 2018 | 15.26 | 15.26 | 15.12 | 15.22 | 331,268 | -0.05(-0.31%) |
Apr 19, 2018 | 15.12 | 15.29 | 15.12 | 15.26 | 193,321 | +0.14(+0.92%) |
Apr 18, 2018 | 15.22 | 15.26 | 15.08 | 15.12 | 215,626 | +0.00(+0.00%) |
Apr 17, 2018 | 15.12 | 15.22 | 14.98 | 15.12 | 270,111 | +0.05(+0.31%) |
Apr 16, 2018 | 14.98 | 15.12 | 14.84 | 15.08 | 251,654 | +0.28(+1.89%) |
Apr 13, 2018 | 14.98 | 15.03 | 14.80 | 14.80 | 203,595 | -0.19(-1.24%) |
Apr 12, 2018 | 14.94 | 15.05 | 14.80 | 14.98 | 171,675 | +0.09(+0.63%) |
Apr 11, 2018 | 14.94 | 15.03 | 14.82 | 14.89 | 347,151 | -0.19(-1.23%) |
Apr 10, 2018 | 14.89 | 15.24 | 14.84 | 15.08 | 444,448 | +0.33(+2.21%) |
Apr 09, 2018 | 14.75 | 15.03 | 14.61 | 14.75 | 340,754 | +0.05(+0.32%) |
Apr 06, 2018 | 14.84 | 14.89 | 14.52 | 14.70 | 339,558 | -0.19(-1.25%) |
Apr 05, 2018 | 14.84 | 15.03 | 14.75 | 14.89 | 355,225 | +0.00(+0.00%) |
Apr 04, 2018 | 14.70 | 14.94 | 14.56 | 14.89 | 327,731 | +0.00(+0.00%) |
Apr 03, 2018 | 14.61 | 14.89 | 14.47 | 14.89 | 554,039 | +0.33(+2.24%) |
Apr 02, 2018 | 14.98 | 14.98 | 14.43 | 14.56 | 525,959 | -0.42(-2.80%) |
Mar 29, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.28(+1.90%) | |
Mar 28, 2018 | 14.84 | 14.91 | 14.66 | 14.70 | 419,762 | -0.14(-0.94%) |
Mar 27, 2018 | 14.98 | 15.12 | 14.80 | 14.84 | 390,079 | -0.14(-0.93%) |
Mar 26, 2018 | 15.03 | 15.08 | 14.61 | 14.98 | 1,059,236 | +0.09(+0.63%) |
Mar 23, 2018 | 15.54 | 15.59 | 14.84 | 14.89 | 1,813,683 | -0.65(-4.19%) |
Mar 22, 2018 | 15.68 | 15.77 | 15.50 | 15.54 | 1,418,841 | -0.19(-1.18%) |
Mar 21, 2018 | 15.64 | 15.77 | 15.59 | 15.73 | 1,240,919 | +0.14(+0.90%) |
Mar 20, 2018 | 15.59 | 15.64 | 15.47 | 15.59 | 355,593 | +0.00(+0.00%) |
Mar 19, 2018 | 15.77 | 15.91 | 15.54 | 15.59 | 1,332,062 | -0.23(-1.47%) |
Mar 16, 2018 | 15.68 | 15.84 | 15.64 | 15.82 | 795,622 | +0.23(+1.49%) |
Mar 15, 2018 | 15.59 | 15.64 | 15.50 | 15.59 | 325,358 | +0.09(+0.60%) |
Mar 14, 2018 | 15.59 | 15.64 | 15.40 | 15.50 | 344,596 | +0.00(+0.00%) |
Mar 13, 2018 | 15.73 | 15.77 | 15.40 | 15.50 | 190,478 | -0.09(-0.60%) |
Mar 12, 2018 | 15.59 | 15.73 | 15.47 | 15.59 | 405,477 | +0.05(+0.30%) |
Mar 09, 2018 | 15.31 | 15.54 | 15.22 | 15.54 | 445,728 | +0.37(+2.44%) |
Mar 08, 2018 | 15.36 | 15.36 | 15.13 | 15.17 | 503,502 | -0.09(-0.61%) |
Mar 07, 2018 | 15.36 | 15.13 | 15.26 | 251,044 | -0.09(-0.60%) | |
Mar 06, 2018 | 15.17 | 15.40 | 15.10 | 15.36 | 277,323 | +0.19(+1.22%) |
Mar 05, 2018 | 14.89 | 15.22 | 14.85 | 15.17 | 310,001 | +0.23(+1.55%) |
Mar 02, 2018 | 14.76 | 14.94 | 14.71 | 14.94 | 589,964 | +0.05(+0.31%) |
Mar 01, 2018 | 15.08 | 15.22 | 14.83 | 14.89 | 414,833 | -0.28(-1.83%) |
Feb 28, 2018 | 15.50 | 15.50 | 15.17 | 15.17 | 372,508 | -0.28(-1.80%) |
Feb 27, 2018 | 15.59 | 15.68 | 15.38 | 15.45 | 281,337 | -0.19(-1.18%) |
Feb 26, 2018 | 15.54 | 15.70 | 15.50 | 15.63 | 304,520 | +0.14(+0.90%) |
Feb 23, 2018 | 15.36 | 15.54 | 15.20 | 15.50 | 179,067 | +0.23(+1.52%) |
Feb 22, 2018 | 15.08 | 15.40 | 15.08 | 15.26 | 527,053 | +0.32(+2.17%) |
Feb 21, 2018 | 14.94 | 15.22 | 14.94 | 14.94 | 607,328 | +0.05(+0.31%) |
Feb 20, 2018 | 15.22 | 15.22 | 14.87 | 14.89 | 478,337 | -0.32(-2.13%) |
Feb 16, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.14(-0.90%) | |
Feb 15, 2018 | 15.45 | 15.59 | 15.26 | 15.36 | 462,599 | -0.09(-0.60%) |
Feb 14, 2018 | 15.50 | 15.17 | 15.45 | 399,257 | +0.14(+0.91%) | |
Feb 13, 2018 | 14.94 | 15.38 | 14.89 | 15.31 | 718,687 | +0.37(+2.48%) |
Feb 12, 2018 | 14.89 | 15.26 | 14.80 | 14.94 | 1,525,002 | +0.14(+0.94%) |
Feb 09, 2018 | 14.80 | 15.26 | 14.43 | 14.80 | 1,244,721 | +0.14(+0.95%) |
Feb 08, 2018 | 14.94 | 15.13 | 14.62 | 14.66 | 605,562 | -0.42(-2.76%) |
Feb 07, 2018 | 15.13 | 15.31 | 14.94 | 15.08 | 561,835 | -0.18(-1.21%) |
Feb 06, 2018 | 14.62 | 15.29 | 14.34 | 15.26 | 736,083 | +0.14(+0.92%) |
Feb 05, 2018 | 15.50 | 15.63 | 14.99 | 15.13 | 234,923 | -0.37(-2.39%) |
Feb 02, 2018 | 15.82 | 15.82 | 15.40 | 15.50 | 333,231 | -0.37(-2.33%) |