Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.39 | 15.40 | 15.32 | 15.32 | 12,979 | -0.06(-0.39%) |
Apr 27, 2018 | 15.35 | 15.38 | 15.35 | 15.38 | 880 | +0.01(+0.07%) |
Apr 26, 2018 | 15.35 | 15.38 | 15.35 | 15.37 | 8,899 | +0.07(+0.46%) |
Apr 25, 2018 | 15.29 | 15.35 | 15.29 | 15.30 | 4,481 | +0.01(+0.07%) |
Apr 24, 2018 | 15.37 | 15.38 | 15.28 | 15.29 | 2,386 | +0.02(+0.13%) |
Apr 23, 2018 | 15.28 | 15.31 | 15.27 | 15.27 | 2,107 | +0.03(+0.20%) |
Apr 20, 2018 | 15.15 | 15.24 | 15.15 | 15.24 | 9,141 | +0.01(+0.07%) |
Apr 19, 2018 | 15.35 | 15.35 | 15.23 | 15.23 | 5,451 | -0.07(-0.46%) |
Apr 18, 2018 | 15.14 | 15.32 | 15.14 | 15.30 | 4,820 | +0.17(+1.12%) |
Apr 17, 2018 | 15.01 | 15.14 | 15.01 | 15.13 | 7,420 | +0.07(+0.46%) |
Apr 16, 2018 | 15.10 | 15.10 | 15.05 | 15.06 | 2,248 | +0.01(+0.07%) |
Apr 13, 2018 | 15.07 | 15.09 | 15.04 | 15.05 | 972 | -0.01(-0.07%) |
Apr 12, 2018 | 15.10 | 15.10 | 15.03 | 15.06 | 2,980 | +0.01(+0.07%) |
Apr 11, 2018 | 15.08 | 15.10 | 15.05 | 15.05 | 2,548 | -0.02(-0.13%) |
Apr 10, 2018 | 15.13 | 15.13 | 15.03 | 15.07 | 10,507 | +0.04(+0.27%) |
Apr 09, 2018 | 15.04 | 15.10 | 15.03 | 15.03 | 3,993 | +0.02(+0.13%) |
Apr 06, 2018 | 15.10 | 15.10 | 15.01 | 15.01 | 1,513 | -0.07(-0.46%) |
Apr 05, 2018 | 14.96 | 15.10 | 14.96 | 15.08 | 4,297 | +0.24(+1.62%) |
Apr 04, 2018 | 14.66 | 14.84 | 14.66 | 14.84 | 1,632 | +0.08(+0.54%) |
Apr 03, 2018 | 14.64 | 14.77 | 14.64 | 14.76 | 4,923 | +0.12(+0.82%) |
Apr 02, 2018 | 14.85 | 14.85 | 14.62 | 14.64 | 3,454 | -0.20(-1.35%) |
Mar 29, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.52 | 14.61 | 14.52 | 14.60 | 7,883 | +0.05(+0.34%) |
Mar 27, 2018 | 14.80 | 14.80 | 14.55 | 14.55 | 9,680 | -0.16(-1.09%) |
Mar 26, 2018 | 14.74 | 14.74 | 14.62 | 14.71 | 3,974 | -0.05(-0.34%) |
Mar 23, 2018 | 15.00 | 15.00 | 14.76 | 14.76 | 6,322 | -0.16(-1.07%) |
Mar 22, 2018 | 15.01 | 15.06 | 14.92 | 14.92 | 5,310 | -0.42(-2.74%) |
Mar 21, 2018 | 15.31 | 15.39 | 15.31 | 15.34 | 5,984 | +0.11(+0.72%) |
Mar 20, 2018 | 15.20 | 15.26 | 15.20 | 15.23 | 6,159 | +0.05(+0.33%) |
Mar 19, 2018 | 15.18 | 15.19 | 15.12 | 15.18 | 5,847 | -0.11(-0.72%) |
Mar 16, 2018 | 15.32 | 15.37 | 15.27 | 15.29 | 8,742 | +0.02(+0.13%) |
Mar 15, 2018 | 15.27 | 15.30 | 15.27 | 15.27 | 6,704 | +0.07(+0.46%) |
Mar 14, 2018 | 15.17 | 15.24 | 15.17 | 15.20 | 6,986 | +0.05(+0.33%) |
Mar 13, 2018 | 15.17 | 15.19 | 15.15 | 15.15 | 4,570 | +0.04(+0.26%) |
Mar 12, 2018 | 15.17 | 15.17 | 15.10 | 15.11 | 9,498 | +0.04(+0.27%) |
Mar 09, 2018 | 15.09 | 15.09 | 15.07 | 15.07 | 1,900 | +0.04(+0.27%) |
Mar 08, 2018 | 15.04 | 15.05 | 14.98 | 15.03 | 7,102 | +0.02(+0.13%) |
Mar 07, 2018 | 15.00 | 15.13 | 14.99 | 15.01 | 7,474 | -0.06(-0.40%) |
Mar 06, 2018 | 15.08 | 15.10 | 15.01 | 15.07 | 7,736 | +0.03(+0.20%) |
Mar 05, 2018 | 15.01 | 15.05 | 15.00 | 15.04 | 36,996 | +0.03(+0.20%) |
Mar 02, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 6,701 | +0.05(+0.33%) |
Mar 01, 2018 | 15.01 | 15.04 | 14.95 | 14.96 | 12,233 | -0.15(-0.99%) |
Feb 28, 2018 | 15.35 | 15.35 | 15.10 | 15.11 | 7,326 | -0.20(-1.31%) |
Feb 27, 2018 | 15.36 | 15.36 | 15.31 | 15.31 | 6,489 | -0.06(-0.39%) |
Feb 26, 2018 | 15.34 | 15.40 | 15.31 | 15.37 | 17,773 | +0.09(+0.59%) |
Feb 23, 2018 | 15.25 | 15.30 | 15.25 | 15.28 | 11,686 | +0.06(+0.39%) |
Feb 22, 2018 | 15.27 | 15.27 | 15.22 | 15.22 | 5,818 | -0.02(-0.13%) |
Feb 21, 2018 | 15.21 | 15.32 | 15.21 | 15.24 | 26,207 | +0.09(+0.59%) |
Feb 20, 2018 | 15.16 | 15.17 | 15.11 | 15.15 | 3,981 | +0.00(+0.00%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.14 | 15.14 | 14.98 | 15.10 | 16,989 | +0.03(+0.20%) |
Feb 14, 2018 | 14.84 | 15.10 | 14.84 | 15.07 | 7,696 | +0.18(+1.21%) |
Feb 13, 2018 | 14.88 | 14.89 | 7,102 | -0.07(-0.47%) | ||
Feb 12, 2018 | 14.94 | 15.03 | 14.84 | 14.96 | 5,438 | +0.18(+1.22%) |
Feb 09, 2018 | 14.76 | 14.83 | 14.59 | 14.78 | 7,470 | -0.04(-0.27%) |
Feb 08, 2018 | 14.97 | 15.04 | 14.81 | 14.82 | 76,997 | -0.22(-1.46%) |
Feb 07, 2018 | 15.04 | 15.07 | 15.02 | 15.04 | 10,967 | +0.01(+0.07%) |
Feb 06, 2018 | 14.90 | 15.04 | 14.90 | 15.03 | 18,461 | +0.13(+0.87%) |
Feb 05, 2018 | 14.87 | 14.87 | 14.87 | 14.90 | 9,776 | -0.12(-0.80%) |
Feb 02, 2018 | 15.15 | 15.15 | 15.00 | 15.02 | 20,054 | -0.23(-1.51%) |