Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.48 | 15.53 | 15.27 | 15.30 | 280,181 | -0.18(-1.16%) |
Apr 27, 2018 | 15.42 | 15.55 | 15.26 | 15.48 | 355,705 | +0.06(+0.39%) |
Apr 26, 2018 | 15.20 | 15.61 | 15.16 | 15.42 | 661,484 | +0.06(+0.39%) |
Apr 25, 2018 | 14.71 | 15.93 | 14.45 | 15.36 | 1,132,437 | +1.49(+10.74%) |
Apr 24, 2018 | 14.01 | 14.09 | 13.80 | 13.87 | 200,577 | -0.01(-0.07%) |
Apr 23, 2018 | 13.87 | 14.16 | 13.68 | 13.88 | 224,871 | -0.01(-0.07%) |
Apr 20, 2018 | 14.11 | 14.11 | 13.81 | 13.89 | 252,282 | -0.25(-1.77%) |
Apr 19, 2018 | 13.84 | 14.43 | 13.76 | 14.14 | 234,892 | +0.30(+2.17%) |
Apr 18, 2018 | 13.91 | 13.96 | 13.74 | 13.84 | 256,768 | -0.08(-0.57%) |
Apr 17, 2018 | 13.59 | 13.98 | 13.57 | 13.92 | 232,296 | +0.40(+2.96%) |
Apr 16, 2018 | 13.72 | 13.72 | 13.24 | 13.52 | 644,520 | -0.20(-1.46%) |
Apr 13, 2018 | 13.05 | 13.99 | 13.05 | 13.72 | 330,699 | +0.76(+5.86%) |
Apr 12, 2018 | 14.14 | 14.15 | 12.72 | 12.96 | 421,518 | -1.17(-8.28%) |
Apr 11, 2018 | 14.35 | 14.54 | 14.08 | 14.13 | 227,542 | -0.43(-2.95%) |
Apr 10, 2018 | 14.58 | 14.74 | 14.43 | 14.56 | 107,275 | +0.16(+1.11%) |
Apr 09, 2018 | 14.44 | 14.55 | 14.32 | 14.40 | 65,109 | -0.02(-0.14%) |
Apr 06, 2018 | 14.59 | 14.70 | 14.34 | 14.42 | 68,612 | -0.25(-1.70%) |
Apr 05, 2018 | 14.66 | 14.83 | 14.46 | 14.67 | 99,442 | +0.07(+0.48%) |
Apr 04, 2018 | 14.20 | 14.67 | 14.18 | 14.60 | 127,555 | +0.17(+1.18%) |
Apr 03, 2018 | 14.39 | 14.45 | 14.21 | 14.43 | 147,064 | +0.07(+0.49%) |
Apr 02, 2018 | 14.21 | 14.44 | 14.12 | 14.36 | 200,059 | +0.18(+1.27%) |
Mar 29, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.24(-1.66%) | |
Mar 28, 2018 | 14.36 | 14.47 | 14.26 | 14.42 | 139,123 | +0.06(+0.42%) |
Mar 27, 2018 | 14.76 | 14.89 | 14.31 | 14.36 | 114,837 | -0.39(-2.64%) |
Mar 26, 2018 | 14.69 | 14.87 | 14.55 | 14.75 | 103,625 | +0.25(+1.72%) |
Mar 23, 2018 | 14.84 | 15.05 | 14.49 | 14.50 | 143,799 | -0.31(-2.09%) |
Mar 22, 2018 | 14.87 | 15.15 | 14.78 | 14.81 | 87,918 | -0.22(-1.46%) |
Mar 21, 2018 | 14.96 | 15.15 | 14.85 | 15.03 | 95,544 | +0.01(+0.07%) |
Mar 20, 2018 | 14.98 | 15.08 | 14.91 | 15.02 | 144,382 | +0.11(+0.74%) |
Mar 19, 2018 | 14.85 | 15.01 | 14.71 | 14.91 | 167,656 | +0.06(+0.40%) |
Mar 16, 2018 | 14.61 | 15.02 | 14.60 | 14.85 | 369,083 | +0.26(+1.78%) |
Mar 15, 2018 | 14.86 | 15.00 | 14.53 | 14.59 | 459,285 | -0.23(-1.55%) |
Mar 14, 2018 | 14.94 | 14.99 | 14.70 | 14.82 | 181,557 | -0.02(-0.13%) |
Mar 13, 2018 | 14.90 | 15.00 | 14.73 | 14.84 | 143,799 | -0.07(-0.47%) |
Mar 12, 2018 | 15.03 | 15.05 | 14.83 | 14.91 | 88,597 | -0.15(-1.00%) |
Mar 09, 2018 | 15.06 | 15.14 | 14.92 | 15.06 | 191,648 | +0.12(+0.80%) |
Mar 08, 2018 | 15.03 | 15.13 | 14.79 | 14.94 | 101,211 | -0.06(-0.40%) |
Mar 07, 2018 | 15.02 | 15.00 | 165,479 | +0.31(+2.11%) | ||
Mar 06, 2018 | 14.48 | 14.71 | 14.36 | 14.69 | 150,999 | +0.25(+1.73%) |
Mar 05, 2018 | 14.55 | 14.74 | 14.28 | 14.44 | 223,195 | -0.23(-1.57%) |
Mar 02, 2018 | 14.08 | 14.70 | 14.01 | 14.67 | 250,973 | +0.41(+2.88%) |
Mar 01, 2018 | 14.91 | 14.94 | 14.16 | 14.26 | 331,584 | -0.67(-4.49%) |
Feb 28, 2018 | 15.20 | 15.35 | 14.91 | 14.93 | 217,210 | -0.24(-1.58%) |
Feb 27, 2018 | 15.34 | 15.55 | 15.16 | 15.17 | 146,341 | -0.15(-0.98%) |
Feb 26, 2018 | 15.50 | 15.56 | 15.16 | 15.32 | 162,457 | -0.16(-1.03%) |
Feb 23, 2018 | 15.39 | 15.55 | 15.34 | 15.48 | 192,627 | +0.20(+1.31%) |
Feb 22, 2018 | 15.28 | 256,198 | +0.20(+1.33%) | |||
Feb 21, 2018 | 15.02 | 15.30 | 15.02 | 15.08 | 281,881 | +0.06(+0.40%) |
Feb 20, 2018 | 15.27 | 15.27 | 14.91 | 15.02 | 307,983 | -0.28(-1.83%) |
Feb 16, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.04(+0.26%) | |
Feb 15, 2018 | 15.75 | 15.75 | 15.14 | 15.26 | 680,517 | -0.57(-3.60%) |
Feb 14, 2018 | 15.59 | 16.10 | 15.15 | 15.83 | 1,225,124 | +0.08(+0.51%) |
Feb 13, 2018 | 15.59 | 15.80 | 15.44 | 15.75 | 210,245 | +0.11(+0.70%) |
Feb 12, 2018 | 15.64 | 15.69 | 15.31 | 15.64 | 188,718 | +0.13(+0.84%) |
Feb 09, 2018 | 15.61 | 15.75 | 15.29 | 15.51 | 201,421 | +0.09(+0.58%) |
Feb 08, 2018 | 15.89 | 15.89 | 15.42 | 15.42 | 167,836 | -0.47(-2.96%) |
Feb 07, 2018 | 15.94 | 16.12 | 15.94 | 15.89 | 175,697 | -0.13(-0.81%) |
Feb 06, 2018 | 16.02 | 16.40 | 15.71 | 16.02 | 183,301 | -0.54(-3.26%) |
Feb 05, 2018 | 16.78 | 16.79 | 16.43 | 16.56 | 142,239 | -0.41(-2.42%) |
Feb 02, 2018 | 17.34 | 17.34 | 16.86 | 16.97 | 160,933 | -0.52(-2.97%) |