Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.15 | 15.27 | 15.15 | 15.16 | 82,815 | +0.01(+0.07%) |
Apr 27, 2018 | 15.19 | 15.30 | 14.92 | 15.15 | 78,931 | +0.03(+0.20%) |
Apr 26, 2018 | 15.23 | 15.56 | 15.01 | 15.12 | 72,417 | -0.05(-0.33%) |
Apr 25, 2018 | 15.21 | 16.25 | 14.93 | 15.17 | 86,725 | -0.06(-0.39%) |
Apr 24, 2018 | 15.15 | 15.78 | 15.15 | 15.23 | 96,999 | +0.09(+0.59%) |
Apr 23, 2018 | 15.31 | 15.49 | 15.06 | 15.14 | 75,953 | -0.12(-0.79%) |
Apr 20, 2018 | 15.32 | 15.47 | 15.17 | 15.26 | 118,136 | -0.15(-0.97%) |
Apr 19, 2018 | 15.62 | 15.76 | 15.40 | 15.41 | 58,326 | -0.30(-1.91%) |
Apr 18, 2018 | 15.74 | 15.96 | 15.55 | 15.71 | 132,382 | -0.01(-0.06%) |
Apr 17, 2018 | 15.94 | 16.30 | 15.54 | 15.72 | 171,751 | -0.18(-1.13%) |
Apr 16, 2018 | 15.61 | 15.91 | 15.46 | 15.90 | 230,054 | +0.27(+1.73%) |
Apr 13, 2018 | 15.55 | 15.83 | 15.45 | 15.63 | 46,564 | +0.12(+0.77%) |
Apr 12, 2018 | 15.55 | 15.74 | 15.44 | 15.51 | 39,811 | +0.01(+0.06%) |
Apr 11, 2018 | 15.41 | 15.71 | 15.37 | 15.50 | 51,776 | +0.05(+0.32%) |
Apr 10, 2018 | 15.48 | 15.57 | 15.25 | 15.45 | 64,410 | +0.15(+0.98%) |
Apr 09, 2018 | 15.40 | 15.65 | 15.30 | 15.30 | 89,483 | +0.00(+0.00%) |
Apr 06, 2018 | 15.32 | 15.64 | 15.25 | 15.30 | 106,466 | -0.12(-0.78%) |
Apr 05, 2018 | 15.37 | 15.46 | 15.05 | 15.42 | 183,523 | +0.14(+0.92%) |
Apr 04, 2018 | 14.78 | 15.29 | 14.78 | 15.28 | 81,141 | +0.24(+1.60%) |
Apr 03, 2018 | 15.09 | 15.09 | 14.77 | 15.04 | 42,553 | -0.01(-0.07%) |
Apr 02, 2018 | 15.39 | 15.92 | 14.98 | 15.05 | 88,973 | -0.40(-2.59%) |
Mar 29, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 15.49 | 16.11 | 15.42 | 15.46 | 100,994 | -0.01(-0.06%) |
Mar 27, 2018 | 16.37 | 16.37 | 15.42 | 15.47 | 56,849 | -0.83(-5.09%) |
Mar 26, 2018 | 16.20 | 16.42 | 16.03 | 16.30 | 60,189 | +0.30(+1.88%) |
Mar 23, 2018 | 16.29 | 16.72 | 15.86 | 16.00 | 103,765 | -0.29(-1.78%) |
Mar 22, 2018 | 16.47 | 16.70 | 16.23 | 16.29 | 72,805 | -0.32(-1.93%) |
Mar 21, 2018 | 16.55 | 16.73 | 16.48 | 16.61 | 47,722 | +0.08(+0.48%) |
Mar 20, 2018 | 16.53 | 16.87 | 16.44 | 16.53 | 52,037 | -0.03(-0.18%) |
Mar 19, 2018 | 16.88 | 16.95 | 16.26 | 16.56 | 96,542 | -0.40(-2.36%) |
Mar 16, 2018 | 16.19 | 17.01 | 16.13 | 16.96 | 174,920 | +0.74(+4.56%) |
Mar 15, 2018 | 16.22 | 16.46 | 15.96 | 16.22 | 93,749 | +0.01(+0.06%) |
Mar 14, 2018 | 16.62 | 16.62 | 16.13 | 16.21 | 45,029 | -0.37(-2.23%) |
Mar 13, 2018 | 16.86 | 17.12 | 16.54 | 16.58 | 101,707 | -0.15(-0.90%) |
Mar 12, 2018 | 16.44 | 16.85 | 16.39 | 16.73 | 82,208 | +0.34(+2.07%) |
Mar 09, 2018 | 16.14 | 16.50 | 16.02 | 16.39 | 50,418 | +0.38(+2.37%) |
Mar 08, 2018 | 16.24 | 16.24 | 15.87 | 16.01 | 64,050 | -0.17(-1.05%) |
Mar 07, 2018 | 15.69 | 16.21 | 15.69 | 16.18 | 77,323 | +0.41(+2.60%) |
Mar 06, 2018 | 15.67 | 15.89 | 15.63 | 15.77 | 72,763 | +0.11(+0.70%) |
Mar 05, 2018 | 15.61 | 15.70 | 15.42 | 15.66 | 71,441 | -0.06(-0.38%) |
Mar 02, 2018 | 15.28 | 15.80 | 15.06 | 15.72 | 101,099 | +0.39(+2.54%) |
Mar 01, 2018 | 15.36 | 15.53 | 15.14 | 15.33 | 151,471 | -0.04(-0.26%) |
Feb 28, 2018 | 15.40 | 15.61 | 15.20 | 15.37 | 165,425 | -0.08(-0.52%) |
Feb 27, 2018 | 15.46 | 15.67 | 15.42 | 15.45 | 138,655 | +0.00(+0.00%) |
Feb 26, 2018 | 15.19 | 15.63 | 14.91 | 15.45 | 137,935 | +0.36(+2.39%) |
Feb 23, 2018 | 14.96 | 15.14 | 14.76 | 15.09 | 117,786 | +0.26(+1.75%) |
Feb 22, 2018 | 14.69 | 15.03 | 14.63 | 14.83 | 164,102 | +0.16(+1.09%) |
Feb 21, 2018 | 14.51 | 14.96 | 14.51 | 14.67 | 129,418 | +0.15(+1.03%) |
Feb 20, 2018 | 14.53 | 14.80 | 14.45 | 14.52 | 176,709 | -0.05(-0.34%) |
Feb 16, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.41(+2.90%) | |
Feb 15, 2018 | 14.54 | 14.57 | 13.88 | 14.16 | 216,253 | -0.24(-1.67%) |
Feb 14, 2018 | 13.79 | 14.65 | 13.79 | 14.40 | 122,018 | +0.46(+3.30%) |
Feb 13, 2018 | 14.23 | 14.38 | 13.76 | 13.94 | 174,852 | -0.35(-2.45%) |
Feb 12, 2018 | 14.52 | 14.77 | 14.11 | 14.29 | 212,113 | -0.17(-1.18%) |
Feb 09, 2018 | 14.68 | 14.84 | 13.53 | 14.46 | 335,606 | -0.12(-0.82%) |
Feb 08, 2018 | 16.50 | 16.50 | 14.48 | 14.58 | 200,544 | -0.67(-4.39%) |
Feb 07, 2018 | 15.07 | 15.62 | 14.58 | 15.25 | 165,559 | +0.09(+0.59%) |
Feb 06, 2018 | 15.25 | 15.41 | 14.46 | 15.16 | 179,751 | -0.44(-2.82%) |
Feb 05, 2018 | 15.82 | 15.82 | 15.49 | 15.60 | 50,405 | -0.41(-2.56%) |
Feb 02, 2018 | 16.58 | 16.58 | 15.95 | 16.01 | 84,833 | -0.71(-4.25%) |