Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.00 | 16.10 | 15.31 | 15.40 | 134,797 | -0.60(-3.75%) |
Apr 27, 2018 | 16.15 | 16.30 | 15.90 | 16.00 | 113,943 | -0.15(-0.93%) |
Apr 26, 2018 | 16.05 | 16.30 | 16.00 | 16.15 | 90,365 | +0.10(+0.62%) |
Apr 25, 2018 | 16.00 | 16.18 | 15.75 | 16.05 | 112,682 | +0.05(+0.31%) |
Apr 24, 2018 | 16.25 | 16.40 | 15.90 | 16.00 | 150,928 | -0.15(-0.93%) |
Apr 23, 2018 | 15.90 | 16.15 | 15.70 | 16.15 | 88,921 | +0.30(+1.89%) |
Apr 20, 2018 | 16.15 | 16.15 | 15.75 | 15.85 | 87,406 | -0.40(-2.46%) |
Apr 19, 2018 | 16.20 | 16.45 | 16.05 | 16.25 | 89,639 | +0.05(+0.31%) |
Apr 18, 2018 | 16.00 | 16.60 | 16.00 | 16.20 | 123,863 | +0.20(+1.25%) |
Apr 17, 2018 | 15.50 | 16.05 | 15.50 | 16.00 | 115,815 | +0.55(+3.56%) |
Apr 16, 2018 | 15.50 | 15.55 | 15.25 | 15.45 | 149,139 | +0.00(+0.00%) |
Apr 13, 2018 | 15.45 | 15.65 | 15.05 | 15.45 | 104,644 | +0.10(+0.65%) |
Apr 12, 2018 | 15.20 | 15.45 | 14.90 | 15.35 | 114,639 | +0.15(+0.99%) |
Apr 11, 2018 | 15.10 | 15.40 | 14.90 | 15.20 | 124,636 | +0.05(+0.33%) |
Apr 10, 2018 | 14.75 | 15.40 | 14.75 | 15.15 | 153,338 | +0.65(+4.48%) |
Apr 09, 2018 | 14.60 | 14.85 | 14.30 | 14.50 | 128,891 | +0.00(+0.00%) |
Apr 06, 2018 | 14.50 | 14.60 | 14.05 | 14.50 | 140,151 | -0.15(-1.02%) |
Apr 05, 2018 | 14.45 | 14.85 | 13.88 | 14.65 | 111,155 | +0.35(+2.45%) |
Apr 04, 2018 | 13.95 | 14.40 | 13.80 | 14.30 | 115,773 | +0.10(+0.70%) |
Apr 03, 2018 | 14.05 | 14.30 | 13.80 | 14.20 | 115,605 | +0.30(+2.16%) |
Apr 02, 2018 | 13.60 | 13.95 | 13.15 | 13.90 | 206,347 | +0.20(+1.46%) |
Mar 29, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.45(+3.40%) | |
Mar 28, 2018 | 13.70 | 13.90 | 13.00 | 13.25 | 376,556 | -0.45(-3.28%) |
Mar 27, 2018 | 14.20 | 14.40 | 13.65 | 13.70 | 147,477 | -0.50(-3.52%) |
Mar 26, 2018 | 14.65 | 14.95 | 13.75 | 14.20 | 165,542 | -0.20(-1.39%) |
Mar 23, 2018 | 14.95 | 15.25 | 14.35 | 14.40 | 168,935 | -0.50(-3.36%) |
Mar 22, 2018 | 15.40 | 15.65 | 14.85 | 14.90 | 138,814 | -0.80(-5.10%) |
Mar 21, 2018 | 15.15 | 15.75 | 14.95 | 15.70 | 175,084 | +0.55(+3.63%) |
Mar 20, 2018 | 15.20 | 15.35 | 14.95 | 15.15 | 127,499 | +0.00(+0.00%) |
Mar 19, 2018 | 15.45 | 15.45 | 15.45 | 15.15 | 144,775 | -0.30(-1.94%) |
Mar 16, 2018 | 15.35 | 15.85 | 15.10 | 15.45 | 399,317 | +0.10(+0.65%) |
Mar 15, 2018 | 15.65 | 15.75 | 15.05 | 15.35 | 158,991 | -0.20(-1.29%) |
Mar 14, 2018 | 15.70 | 15.82 | 15.30 | 15.55 | 140,021 | +0.00(+0.00%) |
Mar 13, 2018 | 15.20 | 15.80 | 15.20 | 15.55 | 161,949 | +0.35(+2.30%) |
Mar 12, 2018 | 15.60 | 15.20 | 15.20 | 121,587 | -0.35(-2.25%) | |
Mar 09, 2018 | 15.45 | 15.75 | 15.30 | 15.55 | 122,747 | +0.25(+1.63%) |
Mar 08, 2018 | 15.10 | 15.35 | 15.00 | 15.30 | 121,142 | +0.30(+2.00%) |
Mar 07, 2018 | 15.25 | 15.60 | 14.80 | 15.00 | 332,540 | -0.40(-2.60%) |
Mar 06, 2018 | 15.30 | 15.50 | 15.30 | 15.40 | 233,804 | +0.15(+0.98%) |
Mar 05, 2018 | 14.60 | 15.35 | 14.60 | 15.25 | 197,553 | +0.50(+3.39%) |
Mar 02, 2018 | 14.45 | 14.95 | 14.20 | 14.75 | 183,238 | +0.25(+1.72%) |
Mar 01, 2018 | 14.35 | 14.91 | 14.25 | 14.50 | 281,437 | +0.20(+1.40%) |
Feb 28, 2018 | 14.95 | 15.10 | 14.30 | 14.30 | 169,502 | -0.62(-4.19%) |
Feb 27, 2018 | 15.30 | 15.55 | 14.85 | 14.93 | 113,034 | -0.32(-2.13%) |
Feb 26, 2018 | 15.35 | 15.35 | 14.95 | 15.25 | 123,366 | -0.05(-0.33%) |
Feb 23, 2018 | 15.30 | 15.60 | 15.20 | 15.30 | 157,841 | +0.15(+0.99%) |
Feb 22, 2018 | 15.60 | 15.85 | 15.15 | 15.15 | 214,862 | -0.40(-2.57%) |
Feb 21, 2018 | 15.50 | 15.75 | 15.43 | 15.55 | 167,219 | +0.10(+0.65%) |
Feb 20, 2018 | 15.35 | 15.60 | 15.30 | 15.45 | 153,614 | -0.05(-0.32%) |
Feb 16, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 15.75 | 15.75 | 15.30 | 15.50 | 191,074 | -0.20(-1.27%) |
Feb 14, 2018 | 15.85 | 14.40 | 15.70 | 323,290 | +0.95(+6.44%) | |
Feb 13, 2018 | 14.80 | 15.00 | 14.70 | 14.75 | 191,908 | -0.10(-0.67%) |
Feb 12, 2018 | 15.10 | 15.35 | 14.75 | 14.85 | 339,195 | -0.22(-1.49%) |
Feb 09, 2018 | 14.50 | 15.10 | 14.40 | 15.07 | 289,740 | +0.62(+4.33%) |
Feb 08, 2018 | 15.60 | 16.00 | 14.05 | 14.45 | 523,032 | -2.30(-13.73%) |
Feb 07, 2018 | 16.95 | 17.00 | 16.70 | 16.75 | 177,067 | -0.20(-1.18%) |
Feb 06, 2018 | 16.60 | 17.25 | 16.60 | 16.95 | 217,853 | -0.10(-0.59%) |
Feb 05, 2018 | 17.60 | 17.60 | 16.80 | 17.05 | 117,421 | -0.80(-4.48%) |
Feb 02, 2018 | 17.95 | 18.20 | 17.35 | 17.85 | 236,931 | -0.30(-1.65%) |