Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.50 | 14.50 | 14.38 | 14.40 | 145,649 | +0.00(+0.00%) |
Apr 27, 2018 | 14.25 | 14.46 | 14.21 | 14.40 | 83,395 | +0.24(+1.69%) |
Apr 26, 2018 | 14.22 | 14.23 | 14.06 | 14.16 | 164,756 | -0.06(-0.42%) |
Apr 25, 2018 | 14.21 | 14.26 | 14.17 | 14.22 | 55,047 | -0.04(-0.28%) |
Apr 24, 2018 | 14.21 | 14.41 | 14.17 | 14.26 | 185,406 | +0.08(+0.56%) |
Apr 23, 2018 | 14.42 | 14.42 | 14.17 | 14.18 | 136,069 | -0.14(-0.98%) |
Apr 20, 2018 | 14.30 | 14.33 | 14.23 | 14.32 | 63,517 | -0.05(-0.35%) |
Apr 19, 2018 | 14.50 | 14.50 | 14.34 | 14.37 | 59,418 | -0.09(-0.62%) |
Apr 18, 2018 | 14.50 | 14.59 | 14.42 | 14.46 | 68,358 | -0.01(-0.07%) |
Apr 17, 2018 | 14.31 | 14.52 | 14.31 | 14.47 | 156,404 | +0.18(+1.26%) |
Apr 16, 2018 | 14.22 | 14.39 | 14.22 | 14.29 | 51,167 | +0.04(+0.28%) |
Apr 13, 2018 | 14.40 | 14.42 | 14.20 | 14.25 | 51,274 | -0.05(-0.35%) |
Apr 12, 2018 | 14.41 | 14.46 | 14.25 | 14.30 | 180,571 | -0.59(-3.96%) |
Apr 11, 2018 | 14.95 | 15.06 | 14.88 | 14.89 | 207,076 | -0.08(-0.53%) |
Apr 10, 2018 | 15.11 | 15.14 | 14.96 | 14.97 | 124,411 | -0.06(-0.40%) |
Apr 09, 2018 | 15.15 | 15.19 | 15.03 | 15.03 | 173,503 | -0.10(-0.66%) |
Apr 06, 2018 | 15.23 | 15.23 | 14.93 | 15.13 | 112,104 | -0.13(-0.85%) |
Apr 05, 2018 | 15.11 | 15.29 | 15.05 | 15.26 | 286,434 | +0.11(+0.73%) |
Apr 04, 2018 | 14.75 | 15.15 | 14.75 | 15.15 | 159,313 | +0.37(+2.50%) |
Apr 03, 2018 | 14.65 | 14.90 | 14.65 | 14.78 | 162,396 | +0.07(+0.48%) |
Apr 02, 2018 | 14.75 | 14.79 | 14.50 | 14.71 | 130,679 | -0.01(-0.07%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.18(+1.24%) | |
Mar 28, 2018 | 14.43 | 14.60 | 14.43 | 14.54 | 101,783 | +0.11(+0.76%) |
Mar 27, 2018 | 14.80 | 14.81 | 14.38 | 14.43 | 126,841 | -0.40(-2.70%) |
Mar 26, 2018 | 15.00 | 15.00 | 14.65 | 14.83 | 106,308 | +0.04(+0.27%) |
Mar 23, 2018 | 15.18 | 15.18 | 14.53 | 14.79 | 163,633 | -0.29(-1.92%) |
Mar 22, 2018 | 14.44 | 15.13 | 14.44 | 15.08 | 212,396 | +0.57(+3.93%) |
Mar 21, 2018 | 14.53 | 14.61 | 14.35 | 14.51 | 153,856 | -0.02(-0.14%) |
Mar 20, 2018 | 14.56 | 14.64 | 14.49 | 14.53 | 182,786 | +0.02(+0.14%) |
Mar 19, 2018 | 14.70 | 14.71 | 14.37 | 14.51 | 128,212 | -0.08(-0.55%) |
Mar 16, 2018 | 14.32 | 14.62 | 14.31 | 14.59 | 141,038 | +0.27(+1.89%) |
Mar 15, 2018 | 14.67 | 14.67 | 14.25 | 14.32 | 130,222 | -0.40(-2.72%) |
Mar 14, 2018 | 14.82 | 14.93 | 14.65 | 14.72 | 149,856 | -0.10(-0.67%) |
Mar 13, 2018 | 14.72 | 14.82 | 14.60 | 14.82 | 75,610 | +0.12(+0.82%) |
Mar 12, 2018 | 14.52 | 14.72 | 14.52 | 14.70 | 70,918 | +0.09(+0.62%) |
Mar 09, 2018 | 14.54 | 14.68 | 14.54 | 14.61 | 84,680 | +0.07(+0.48%) |
Mar 08, 2018 | 14.44 | 14.57 | 14.39 | 14.54 | 37,083 | +0.18(+1.25%) |
Mar 07, 2018 | 14.31 | 14.36 | 38,488 | -0.22(-1.51%) | ||
Mar 06, 2018 | 14.40 | 14.59 | 14.34 | 14.58 | 235,052 | +0.19(+1.32%) |
Mar 05, 2018 | 13.94 | 14.43 | 13.85 | 14.39 | 71,464 | +0.51(+3.67%) |
Mar 02, 2018 | 13.79 | 14.03 | 13.71 | 13.88 | 81,262 | -0.04(-0.29%) |
Mar 01, 2018 | 13.91 | 14.09 | 13.70 | 13.92 | 188,005 | +0.01(+0.07%) |
Feb 28, 2018 | 14.08 | 14.23 | 13.88 | 13.91 | 106,688 | -0.20(-1.42%) |
Feb 27, 2018 | 14.24 | 14.51 | 14.06 | 14.11 | 138,120 | -0.07(-0.49%) |
Feb 26, 2018 | 14.21 | 14.40 | 14.16 | 14.18 | 142,320 | -0.12(-0.84%) |
Feb 23, 2018 | 14.39 | 14.39 | 14.18 | 14.30 | 123,847 | +0.05(+0.35%) |
Feb 22, 2018 | 14.35 | 14.46 | 14.25 | 14.25 | 56,744 | -0.13(-0.90%) |
Feb 21, 2018 | 14.40 | 14.55 | 14.31 | 14.38 | 90,205 | -0.16(-1.10%) |
Feb 20, 2018 | 14.75 | 14.78 | 14.39 | 14.54 | 151,440 | -0.18(-1.22%) |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.29(+2.01%) | |
Feb 15, 2018 | 14.75 | 14.75 | 14.34 | 14.43 | 81,179 | -0.11(-0.76%) |
Feb 14, 2018 | 14.65 | 14.79 | 14.53 | 14.54 | 120,094 | -0.09(-0.62%) |
Feb 13, 2018 | 14.24 | 14.71 | 14.24 | 14.63 | 86,928 | +0.24(+1.67%) |
Feb 12, 2018 | 14.35 | 14.45 | 14.17 | 14.39 | 113,729 | +0.21(+1.48%) |
Feb 09, 2018 | 14.45 | 14.62 | 13.86 | 14.18 | 215,522 | -0.18(-1.25%) |
Feb 08, 2018 | 14.37 | 14.65 | 14.25 | 14.36 | 222,201 | +0.03(+0.21%) |
Feb 07, 2018 | 14.29 | 14.51 | 14.17 | 14.33 | 136,797 | +0.24(+1.70%) |
Feb 06, 2018 | 13.35 | 14.20 | 13.31 | 14.09 | 521,192 | +0.43(+3.12%) |
Feb 05, 2018 | 14.65 | 14.65 | 13.13 | 13.66 | 2,438,430 | -1.12(-7.55%) |
Feb 02, 2018 | 15.14 | 15.19 | 14.77 | 14.78 | 260,210 | -0.49(-3.21%) |