Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.10 | 14.23 | 14.04 | 14.09 | 114,582 | +0.07(+0.51%) |
Apr 27, 2018 | 14.02 | 14.21 | 13.84 | 14.02 | 146,166 | -0.06(-0.45%) |
Apr 26, 2018 | 14.45 | 14.49 | 14.04 | 14.08 | 189,458 | -0.34(-2.36%) |
Apr 25, 2018 | 14.52 | 14.64 | 14.33 | 14.42 | 280,485 | -0.09(-0.62%) |
Apr 24, 2018 | 14.67 | 14.78 | 14.44 | 14.51 | 192,331 | -0.15(-1.04%) |
Apr 23, 2018 | 14.76 | 14.79 | 14.33 | 14.66 | 113,554 | -0.04(-0.31%) |
Apr 20, 2018 | 14.65 | 14.87 | 14.62 | 14.71 | 120,475 | +0.02(+0.12%) |
Apr 19, 2018 | 14.55 | 14.75 | 14.54 | 14.69 | 172,984 | +0.17(+1.17%) |
Apr 18, 2018 | 14.60 | 14.74 | 14.45 | 14.52 | 143,988 | -0.02(-0.12%) |
Apr 17, 2018 | 14.59 | 14.63 | 14.40 | 14.54 | 191,101 | +0.00(+0.00%) |
Apr 16, 2018 | 14.35 | 14.65 | 14.27 | 14.54 | 145,553 | +0.30(+2.08%) |
Apr 13, 2018 | 14.36 | 14.52 | 14.03 | 14.24 | 229,787 | -0.05(-0.38%) |
Apr 12, 2018 | 14.54 | 14.54 | 14.19 | 14.30 | 217,203 | -0.13(-0.87%) |
Apr 11, 2018 | 14.28 | 14.44 | 14.21 | 14.42 | 239,167 | -0.03(-0.19%) |
Apr 10, 2018 | 14.47 | 14.65 | 14.30 | 14.45 | 226,956 | +0.10(+0.69%) |
Apr 09, 2018 | 14.41 | 14.41 | 14.24 | 14.35 | 250,425 | -0.04(-0.31%) |
Apr 06, 2018 | 14.25 | 14.65 | 14.25 | 14.39 | 300,161 | -0.01(-0.06%) |
Apr 05, 2018 | 14.75 | 14.75 | 14.16 | 14.40 | 387,508 | -0.27(-1.83%) |
Apr 04, 2018 | 13.49 | 14.75 | 13.46 | 14.67 | 549,116 | +1.05(+7.71%) |
Apr 03, 2018 | 13.54 | 13.69 | 13.46 | 13.62 | 201,896 | +0.10(+0.73%) |
Apr 02, 2018 | 13.55 | 13.70 | 13.42 | 13.52 | 286,355 | -0.08(-0.59%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.16(-1.17%) | |
Mar 28, 2018 | 14.04 | 14.11 | 13.72 | 13.77 | 309,660 | -0.08(-0.58%) |
Mar 27, 2018 | 14.11 | 14.36 | 13.77 | 13.85 | 161,949 | -0.17(-1.22%) |
Mar 26, 2018 | 14.26 | 14.56 | 13.83 | 14.02 | 187,078 | -0.08(-0.57%) |
Mar 23, 2018 | 14.50 | 14.50 | 14.10 | 14.10 | 231,994 | -0.40(-2.79%) |
Mar 22, 2018 | 14.85 | 14.89 | 14.48 | 14.50 | 284,285 | -0.49(-3.29%) |
Mar 21, 2018 | 15.26 | 15.35 | 14.95 | 15.00 | 196,275 | -0.29(-1.88%) |
Mar 20, 2018 | 15.35 | 15.47 | 15.24 | 15.28 | 242,722 | -0.12(-0.76%) |
Mar 19, 2018 | 15.50 | 15.61 | 15.27 | 15.40 | 416,935 | -0.14(-0.92%) |
Mar 16, 2018 | 15.61 | 15.84 | 15.38 | 15.54 | 435,479 | -0.09(-0.57%) |
Mar 15, 2018 | 15.43 | 15.68 | 15.27 | 15.63 | 178,520 | +0.28(+1.81%) |
Mar 14, 2018 | 15.44 | 15.49 | 15.18 | 15.35 | 220,501 | -0.07(-0.47%) |
Mar 13, 2018 | 15.70 | 15.72 | 15.37 | 15.43 | 189,212 | -0.20(-1.26%) |
Mar 12, 2018 | 15.76 | 15.79 | 15.54 | 15.62 | 158,234 | -0.07(-0.46%) |
Mar 09, 2018 | 15.92 | 15.98 | 15.51 | 15.69 | 349,860 | -0.04(-0.28%) |
Mar 08, 2018 | 15.67 | 16.37 | 15.25 | 15.74 | 521,033 | +0.29(+1.85%) |
Mar 07, 2018 | 15.60 | 15.45 | 322,220 | +0.15(+0.99%) | ||
Mar 06, 2018 | 15.42 | 15.44 | 15.05 | 15.30 | 178,509 | -0.13(-0.81%) |
Mar 05, 2018 | 14.75 | 15.47 | 14.69 | 15.43 | 521,482 | +0.67(+4.55%) |
Mar 02, 2018 | 14.87 | 14.97 | 14.64 | 14.76 | 138,508 | -0.24(-1.61%) |
Mar 01, 2018 | 14.96 | 15.05 | 14.79 | 15.00 | 198,479 | +0.08(+0.54%) |
Feb 28, 2018 | 15.27 | 15.27 | 14.87 | 14.92 | 162,854 | -0.29(-1.88%) |
Feb 27, 2018 | 15.22 | 15.63 | 15.13 | 15.20 | 131,913 | -0.02(-0.12%) |
Feb 26, 2018 | 15.20 | 15.36 | 15.13 | 15.22 | 107,089 | +0.04(+0.24%) |
Feb 23, 2018 | 15.19 | 15.37 | 15.04 | 15.18 | 147,640 | +0.03(+0.18%) |
Feb 22, 2018 | 15.16 | 174,006 | -0.20(-1.28%) | |||
Feb 21, 2018 | 14.89 | 15.56 | 14.89 | 15.35 | 286,631 | +0.51(+3.43%) |
Feb 20, 2018 | 14.95 | 15.11 | 14.67 | 14.84 | 115,432 | -0.17(-1.13%) |
Feb 16, 2018 | 15.01 | 15.01 | 15.01 | 0 | -0.10(-0.65%) | |
Feb 15, 2018 | 15.12 | 15.38 | 15.08 | 15.11 | 151,572 | +0.00(+0.00%) |
Feb 14, 2018 | 14.56 | 15.20 | 14.56 | 15.11 | 135,018 | +0.53(+3.62%) |
Feb 13, 2018 | 14.51 | 14.62 | 14.16 | 14.59 | 570,346 | -0.04(-0.24%) |
Feb 12, 2018 | 15.39 | 15.39 | 14.59 | 14.62 | 200,759 | -0.63(-4.16%) |
Feb 09, 2018 | 15.02 | 15.34 | 14.76 | 15.26 | 172,750 | +0.38(+2.52%) |
Feb 08, 2018 | 15.19 | 15.19 | 14.87 | 14.88 | 183,889 | -0.34(-2.23%) |
Feb 07, 2018 | 15.28 | 15.45 | 15.07 | 15.22 | 134,110 | -0.06(-0.41%) |
Feb 06, 2018 | 14.91 | 15.44 | 14.83 | 15.28 | 285,310 | -0.06(-0.41%) |
Feb 05, 2018 | 15.39 | 15.64 | 15.20 | 15.35 | 131,534 | -0.27(-1.72%) |
Feb 02, 2018 | 15.42 | 15.66 | 15.34 | 15.61 | 137,584 | +0.16(+1.04%) |