Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.65 | 14.72 | 14.61 | 14.61 | 38,999 | -0.04(-0.27%) |
Apr 27, 2018 | 14.55 | 14.71 | 14.55 | 14.65 | 27,629 | +0.51(+3.61%) |
Apr 26, 2018 | 14.31 | 14.31 | 14.09 | 14.14 | 36,175 | -0.27(-1.91%) |
Apr 25, 2018 | 14.19 | 14.61 | 14.19 | 14.41 | 41,769 | -0.04(-0.24%) |
Apr 24, 2018 | 14.50 | 14.72 | 14.38 | 14.45 | 59,697 | -0.04(-0.28%) |
Apr 23, 2018 | 14.55 | 14.78 | 14.44 | 14.49 | 38,974 | -0.11(-0.75%) |
Apr 20, 2018 | 14.61 | 14.64 | 14.58 | 14.60 | 39,912 | -0.13(-0.88%) |
Apr 19, 2018 | 14.71 | 14.75 | 14.70 | 14.73 | 47,488 | +0.03(+0.20%) |
Apr 18, 2018 | 14.91 | 14.91 | 14.64 | 14.70 | 325,016 | -0.27(-1.80%) |
Apr 17, 2018 | 14.70 | 14.99 | 14.70 | 14.97 | 52,891 | +0.12(+0.81%) |
Apr 16, 2018 | 14.80 | 14.89 | 14.80 | 14.85 | 184,054 | +0.30(+2.06%) |
Apr 13, 2018 | 14.37 | 14.55 | 14.37 | 14.55 | 30,043 | -0.16(-1.09%) |
Apr 12, 2018 | 14.70 | 14.74 | 14.64 | 14.71 | 18,161 | -0.03(-0.24%) |
Apr 11, 2018 | 14.77 | 14.81 | 14.72 | 14.74 | 69,959 | -0.06(-0.37%) |
Apr 10, 2018 | 15.00 | 15.00 | 14.73 | 14.80 | 61,016 | -0.20(-1.33%) |
Apr 09, 2018 | 15.11 | 15.11 | 14.94 | 15.00 | 43,306 | +0.02(+0.13%) |
Apr 06, 2018 | 15.17 | 15.17 | 14.90 | 14.98 | 20,496 | -0.19(-1.25%) |
Apr 05, 2018 | 14.99 | 15.19 | 14.95 | 15.17 | 43,102 | +0.17(+1.13%) |
Apr 04, 2018 | 14.55 | 15.00 | 14.55 | 15.00 | 49,363 | +0.12(+0.84%) |
Apr 03, 2018 | 14.67 | 14.89 | 14.67 | 14.88 | 47,115 | +0.03(+0.17%) |
Apr 02, 2018 | 15.10 | 15.10 | 14.77 | 14.85 | 28,099 | -0.43(-2.81%) |
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.34(+2.28%) | |
Mar 28, 2018 | 14.92 | 14.97 | 14.87 | 14.94 | 146,388 | +0.07(+0.47%) |
Mar 27, 2018 | 14.98 | 15.01 | 14.82 | 14.87 | 60,725 | -0.25(-1.65%) |
Mar 26, 2018 | 15.00 | 15.18 | 14.98 | 15.12 | 41,213 | +0.29(+1.99%) |
Mar 23, 2018 | 14.67 | 14.96 | 14.67 | 14.82 | 40,265 | -0.24(-1.56%) |
Mar 22, 2018 | 15.11 | 15.21 | 15.03 | 15.06 | 46,618 | +0.09(+0.57%) |
Mar 21, 2018 | 14.69 | 15.00 | 14.69 | 14.97 | 60,174 | +0.08(+0.54%) |
Mar 20, 2018 | 15.00 | 15.00 | 14.86 | 14.89 | 27,174 | -0.05(-0.33%) |
Mar 19, 2018 | 14.98 | 15.10 | 14.89 | 14.95 | 52,869 | +0.10(+0.64%) |
Mar 16, 2018 | 14.70 | 14.92 | 14.70 | 14.85 | 102,166 | +0.31(+2.13%) |
Mar 15, 2018 | 14.57 | 14.61 | 14.53 | 14.54 | 23,971 | +0.01(+0.07%) |
Mar 14, 2018 | 14.59 | 14.59 | 14.49 | 14.53 | 31,357 | -0.01(-0.07%) |
Mar 13, 2018 | 14.37 | 14.63 | 14.37 | 14.54 | 41,926 | +0.01(+0.07%) |
Mar 12, 2018 | 14.54 | 14.55 | 14.43 | 14.53 | 159,474 | -0.06(-0.41%) |
Mar 09, 2018 | 14.68 | 14.68 | 14.51 | 14.59 | 31,385 | -0.07(-0.48%) |
Mar 08, 2018 | 14.44 | 14.68 | 14.44 | 14.66 | 23,919 | +0.23(+1.63%) |
Mar 07, 2018 | 14.59 | 14.59 | 14.35 | 14.43 | 43,225 | -0.17(-1.20%) |
Mar 06, 2018 | 14.49 | 14.62 | 14.49 | 14.60 | 35,549 | +0.11(+0.76%) |
Mar 05, 2018 | 14.25 | 14.53 | 14.25 | 14.49 | 33,346 | +0.24(+1.68%) |
Mar 02, 2018 | 14.25 | 14.30 | 14.08 | 14.25 | 52,847 | -0.04(-0.25%) |
Mar 01, 2018 | 14.60 | 14.88 | 14.20 | 14.29 | 63,542 | -0.36(-2.42%) |
Feb 28, 2018 | 14.74 | 14.77 | 14.63 | 14.64 | 130,152 | -0.12(-0.81%) |
Feb 27, 2018 | 14.97 | 14.97 | 14.74 | 14.76 | 51,489 | +0.05(+0.34%) |
Feb 26, 2018 | 14.47 | 14.90 | 14.47 | 14.71 | 112,116 | +0.39(+2.72%) |
Feb 23, 2018 | 14.18 | 14.35 | 14.18 | 14.32 | 61,089 | +0.07(+0.49%) |
Feb 22, 2018 | 14.21 | 14.30 | 14.20 | 14.25 | 112,438 | +0.32(+2.33%) |
Feb 21, 2018 | 14.10 | 14.10 | 13.90 | 13.93 | 42,123 | -0.29(-2.07%) |
Feb 20, 2018 | 14.13 | 14.26 | 14.13 | 14.22 | 59,533 | +0.18(+1.28%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.19(+1.37%) | |
Feb 15, 2018 | 13.75 | 13.85 | 13.71 | 13.85 | 29,921 | +0.10(+0.73%) |
Feb 14, 2018 | 13.50 | 13.75 | 13.47 | 13.75 | 64,430 | +0.27(+2.00%) |
Feb 13, 2018 | 13.54 | 13.54 | 13.40 | 13.48 | 81,672 | -0.21(-1.52%) |
Feb 12, 2018 | 13.21 | 13.86 | 13.21 | 13.69 | 52,717 | +0.21(+1.54%) |
Feb 09, 2018 | 13.55 | 13.75 | 13.20 | 13.48 | 101,781 | +0.05(+0.37%) |
Feb 08, 2018 | 13.73 | 13.73 | 13.49 | 13.43 | 56,413 | -0.10(-0.74%) |
Feb 07, 2018 | 13.32 | 13.60 | 13.32 | 13.53 | 160,836 | +0.28(+2.11%) |
Feb 06, 2018 | 12.84 | 13.33 | 12.84 | 13.25 | 90,949 | +0.09(+0.70%) |
Feb 05, 2018 | 13.43 | 13.43 | 13.09 | 13.16 | 25,903 | -0.23(-1.74%) |
Feb 02, 2018 | 13.25 | 13.44 | 13.25 | 13.39 | 50,674 | -0.19(-1.36%) |