Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.93 | 14.07 | 13.89 | 13.99 | 403,159 | +0.12(+0.89%) |
Apr 27, 2018 | 13.81 | 13.95 | 13.75 | 13.86 | 330,596 | -0.03(-0.20%) |
Apr 26, 2018 | 15.03 | 15.04 | 13.78 | 13.89 | 539,469 | -1.37(-9.00%) |
Apr 25, 2018 | 15.89 | 15.89 | 14.79 | 15.27 | 398,716 | -0.63(-3.94%) |
Apr 24, 2018 | 16.07 | 16.22 | 15.76 | 15.89 | 133,305 | -0.10(-0.65%) |
Apr 23, 2018 | 16.15 | 16.27 | 15.94 | 16.00 | 124,829 | -0.09(-0.53%) |
Apr 20, 2018 | 16.09 | 16.21 | 15.98 | 16.08 | 106,745 | -0.07(-0.41%) |
Apr 19, 2018 | 16.29 | 16.31 | 16.08 | 16.15 | 82,136 | -0.24(-1.45%) |
Apr 18, 2018 | 16.33 | 16.42 | 16.16 | 16.38 | 138,838 | +0.06(+0.35%) |
Apr 17, 2018 | 16.28 | 16.39 | 16.20 | 16.33 | 101,467 | +0.16(+1.00%) |
Apr 16, 2018 | 16.24 | 16.24 | 16.00 | 16.17 | 371,609 | +0.02(+0.12%) |
Apr 13, 2018 | 16.35 | 16.47 | 16.08 | 16.15 | 117,171 | -0.06(-0.35%) |
Apr 12, 2018 | 16.02 | 16.34 | 16.02 | 16.20 | 168,984 | +0.26(+1.60%) |
Apr 11, 2018 | 15.91 | 16.05 | 15.91 | 15.95 | 164,549 | -0.02(-0.12%) |
Apr 10, 2018 | 15.54 | 16.16 | 15.49 | 15.97 | 300,914 | +0.66(+4.33%) |
Apr 09, 2018 | 15.36 | 15.61 | 15.27 | 15.30 | 254,222 | +0.07(+0.44%) |
Apr 06, 2018 | 15.44 | 15.63 | 15.14 | 15.24 | 424,958 | -0.32(-2.07%) |
Apr 05, 2018 | 15.79 | 15.79 | 15.50 | 15.56 | 179,710 | -0.09(-0.61%) |
Apr 04, 2018 | 15.46 | 15.68 | 15.34 | 15.66 | 205,345 | +0.00(+0.00%) |
Apr 03, 2018 | 15.40 | 15.68 | 15.32 | 15.66 | 177,022 | +0.33(+2.16%) |
Apr 02, 2018 | 15.60 | 15.63 | 15.26 | 15.32 | 166,792 | -0.36(-2.30%) |
Mar 29, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.16(+1.04%) | |
Mar 28, 2018 | 15.65 | 15.70 | 15.40 | 15.52 | 112,282 | -0.14(-0.91%) |
Mar 27, 2018 | 16.01 | 16.02 | 15.61 | 15.66 | 114,008 | -0.31(-1.96%) |
Mar 26, 2018 | 15.90 | 16.06 | 15.80 | 15.98 | 168,872 | +0.28(+1.81%) |
Mar 23, 2018 | 16.17 | 16.24 | 15.69 | 15.69 | 169,324 | -0.45(-2.76%) |
Mar 22, 2018 | 16.46 | 16.58 | 16.13 | 16.14 | 164,987 | -0.47(-2.85%) |
Mar 21, 2018 | 16.40 | 16.76 | 16.40 | 16.61 | 111,794 | +0.18(+1.10%) |
Mar 20, 2018 | 16.55 | 16.66 | 16.36 | 16.43 | 237,637 | -0.06(-0.35%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.29 | 16.49 | 158,890 | -0.24(-1.42%) |
Mar 16, 2018 | 16.66 | 16.97 | 16.57 | 16.73 | 635,975 | +0.07(+0.40%) |
Mar 15, 2018 | 16.71 | 16.74 | 16.56 | 16.66 | 356,287 | -0.05(-0.28%) |
Mar 14, 2018 | 17.01 | 17.02 | 16.67 | 16.71 | 142,183 | -0.22(-1.29%) |
Mar 13, 2018 | 17.14 | 17.25 | 16.89 | 16.92 | 138,545 | -0.09(-0.56%) |
Mar 12, 2018 | 16.90 | 17.04 | 16.82 | 17.02 | 94,229 | +0.21(+1.24%) |
Mar 09, 2018 | 16.61 | 16.84 | 16.40 | 16.81 | 178,461 | +0.34(+2.07%) |
Mar 08, 2018 | 16.68 | 16.68 | 16.38 | 16.47 | 165,040 | -0.20(-1.19%) |
Mar 07, 2018 | 16.75 | 16.67 | 104,620 | +0.12(+0.74%) | ||
Mar 06, 2018 | 16.38 | 16.56 | 16.20 | 16.55 | 147,843 | +0.27(+1.63%) |
Mar 05, 2018 | 16.32 | 16.38 | 16.22 | 16.28 | 166,419 | -0.09(-0.58%) |
Mar 02, 2018 | 16.06 | 16.38 | 16.06 | 16.38 | 135,262 | +0.18(+1.11%) |
Mar 01, 2018 | 16.35 | 16.39 | 16.10 | 16.20 | 157,065 | -0.20(-1.21%) |
Feb 28, 2018 | 16.74 | 16.80 | 16.38 | 16.39 | 141,321 | -0.34(-2.04%) |
Feb 27, 2018 | 16.78 | 17.01 | 16.66 | 16.74 | 245,744 | -0.10(-0.62%) |
Feb 26, 2018 | 16.83 | 16.87 | 16.66 | 16.84 | 89,101 | +0.09(+0.57%) |
Feb 23, 2018 | 16.66 | 16.75 | 16.56 | 16.74 | 157,753 | +0.20(+1.20%) |
Feb 22, 2018 | 16.56 | 16.55 | 202,435 | +0.27(+1.66%) | ||
Feb 21, 2018 | 16.41 | 16.63 | 16.28 | 16.28 | 182,751 | -0.08(-0.46%) |
Feb 20, 2018 | 16.26 | 16.43 | 16.24 | 16.35 | 151,897 | +0.00(+0.00%) |
Feb 16, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.08(+0.52%) | |
Feb 15, 2018 | 16.12 | 16.30 | 16.04 | 16.27 | 147,231 | +0.27(+1.71%) |
Feb 14, 2018 | 15.71 | 16.02 | 15.71 | 15.99 | 158,378 | +0.12(+0.77%) |
Feb 13, 2018 | 15.87 | 15.98 | 15.80 | 15.87 | 142,561 | -0.09(-0.59%) |
Feb 12, 2018 | 16.00 | 16.07 | 15.74 | 15.97 | 189,069 | +0.02(+0.12%) |
Feb 09, 2018 | 16.07 | 16.08 | 15.57 | 15.95 | 347,732 | +0.04(+0.24%) |
Feb 08, 2018 | 16.02 | 16.13 | 15.90 | 15.91 | 406,178 | -0.10(-0.65%) |
Feb 07, 2018 | 16.06 | 16.06 | 15.96 | 16.01 | 216,159 | -0.08(-0.53%) |
Feb 06, 2018 | 15.73 | 16.22 | 15.44 | 16.10 | 270,621 | -0.21(-1.27%) |
Feb 05, 2018 | 16.59 | 16.61 | 16.18 | 16.30 | 182,058 | -0.37(-2.20%) |
Feb 02, 2018 | 16.91 | 16.96 | 16.67 | 16.67 | 236,589 | -0.42(-2.48%) |