Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.44 | 15.62 | 14.89 | 15.35 | 108,417 | +0.09(+0.60%) |
Apr 27, 2018 | 15.35 | 15.35 | 14.80 | 15.26 | 125,745 | +0.00(+0.00%) |
Apr 26, 2018 | 15.26 | 15.53 | 14.71 | 15.26 | 171,755 | +0.28(+1.84%) |
Apr 25, 2018 | 15.16 | 15.16 | 14.10 | 14.98 | 192,318 | +0.00(+0.00%) |
Apr 24, 2018 | 15.81 | 15.90 | 14.52 | 14.98 | 254,578 | -0.83(-5.23%) |
Apr 23, 2018 | 16.08 | 16.08 | 15.35 | 15.81 | 121,453 | +0.09(+0.59%) |
Apr 20, 2018 | 15.90 | 16.44 | 15.62 | 15.72 | 334,272 | -0.55(-3.39%) |
Apr 19, 2018 | 16.91 | 17.36 | 15.99 | 16.27 | 327,699 | -0.09(-0.56%) |
Apr 18, 2018 | 15.62 | 16.64 | 15.44 | 16.36 | 400,616 | +1.01(+6.59%) |
Apr 17, 2018 | 15.26 | 15.53 | 15.07 | 15.35 | 149,015 | +0.18(+1.21%) |
Apr 16, 2018 | 15.26 | 15.53 | 14.71 | 15.16 | 161,408 | +0.09(+0.61%) |
Apr 13, 2018 | 16.08 | 16.08 | 14.89 | 15.07 | 298,185 | -0.46(-2.96%) |
Apr 12, 2018 | 14.98 | 15.90 | 14.71 | 15.53 | 356,768 | +0.64(+4.32%) |
Apr 11, 2018 | 14.61 | 14.89 | 14.29 | 14.89 | 435,704 | +0.55(+3.85%) |
Apr 10, 2018 | 14.15 | 14.61 | 13.79 | 14.34 | 382,590 | +0.55(+4.00%) |
Apr 09, 2018 | 14.52 | 14.52 | 13.79 | 13.79 | 334,141 | +0.18(+1.35%) |
Apr 06, 2018 | 14.25 | 14.25 | 13.51 | 13.60 | 1,615,115 | -2.30(-14.45%) |
Apr 05, 2018 | 15.62 | 17.09 | 15.53 | 15.90 | 247,011 | -1.56(-8.95%) |
Apr 04, 2018 | 17.37 | 18.38 | 17.28 | 17.46 | 138,416 | -0.18(-1.04%) |
Apr 03, 2018 | 17.46 | 18.66 | 17.28 | 17.65 | 206,008 | +0.46(+2.67%) |
Apr 02, 2018 | 18.38 | 19.21 | 17.19 | 17.19 | 176,606 | -1.01(-5.56%) |
Mar 29, 2018 | 18.20 | 18.20 | 18.20 | 0 | +1.01(+5.88%) | |
Mar 28, 2018 | 17.00 | 17.65 | 16.41 | 17.19 | 221,914 | +0.83(+5.06%) |
Mar 27, 2018 | 17.28 | 17.92 | 16.08 | 16.36 | 273,133 | -0.28(-1.66%) |
Mar 26, 2018 | 17.00 | 17.00 | 15.81 | 16.64 | 175,103 | +0.37(+2.26%) |
Mar 23, 2018 | 17.00 | 17.28 | 15.99 | 16.27 | 374,067 | +0.46(+2.91%) |
Mar 22, 2018 | 17.00 | 17.00 | 15.53 | 15.81 | 435,790 | -1.29(-7.53%) |
Mar 21, 2018 | 16.82 | 17.92 | 16.08 | 17.09 | 460,495 | +1.01(+6.29%) |
Mar 20, 2018 | 18.38 | 18.57 | 15.81 | 16.08 | 556,886 | -5.05(-23.91%) |
Mar 19, 2018 | 20.13 | 21.32 | 19.48 | 21.14 | 341,943 | +1.93(+10.05%) |
Mar 16, 2018 | 18.84 | 19.76 | 18.57 | 19.21 | 94,870 | +0.28(+1.46%) |
Mar 15, 2018 | 19.30 | 19.35 | 18.84 | 18.93 | 42,643 | -0.37(-1.90%) |
Mar 14, 2018 | 19.30 | 19.39 | 18.75 | 19.30 | 53,328 | -0.09(-0.47%) |
Mar 13, 2018 | 19.12 | 19.39 | 18.57 | 19.39 | 62,329 | +0.46(+2.43%) |
Mar 12, 2018 | 19.48 | 19.76 | 18.57 | 18.93 | 89,973 | -0.46(-2.37%) |
Mar 09, 2018 | 19.48 | 19.48 | 18.75 | 19.39 | 65,460 | +0.28(+1.44%) |
Mar 08, 2018 | 19.94 | 20.04 | 18.93 | 19.12 | 96,008 | -0.64(-3.26%) |
Mar 07, 2018 | 19.85 | 18.47 | 19.76 | 115,898 | +0.74(+3.86%) | |
Mar 06, 2018 | 20.22 | 20.59 | 18.01 | 19.02 | 231,377 | -0.74(-3.72%) |
Mar 05, 2018 | 20.04 | 20.22 | 19.12 | 19.76 | 112,576 | +0.55(+2.87%) |
Mar 02, 2018 | 19.76 | 20.03 | 18.84 | 19.21 | 109,936 | -1.01(-5.00%) |
Mar 01, 2018 | 18.75 | 20.86 | 18.75 | 20.22 | 182,708 | +1.19(+6.28%) |
Feb 28, 2018 | 19.76 | 19.76 | 18.66 | 19.02 | 108,479 | -0.28(-1.43%) |
Feb 27, 2018 | 19.12 | 20.54 | 18.84 | 19.30 | 142,202 | +0.00(+0.00%) |
Feb 26, 2018 | 19.02 | 19.39 | 17.92 | 19.30 | 113,062 | +0.46(+2.44%) |
Feb 23, 2018 | 17.74 | 19.94 | 17.46 | 18.84 | 235,442 | -0.46(-2.38%) |
Feb 22, 2018 | 18.29 | 19.30 | 17.65 | 19.30 | 218,820 | +1.75(+9.95%) |
Feb 21, 2018 | 17.46 | 18.47 | 17.19 | 17.55 | 106,477 | +0.55(+3.24%) |
Feb 20, 2018 | 17.55 | 18.65 | 16.73 | 17.00 | 125,049 | -0.46(-2.63%) |
Feb 16, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.92(+5.56%) | |
Feb 15, 2018 | 17.65 | 17.65 | 15.62 | 16.54 | 84,750 | -0.18(-1.10%) |
Feb 14, 2018 | 15.53 | 17.46 | 15.44 | 16.73 | 97,696 | +0.92(+5.81%) |
Feb 13, 2018 | 16.54 | 16.73 | 15.72 | 15.81 | 111,217 | -0.92(-5.49%) |
Feb 12, 2018 | 15.44 | 17.52 | 15.44 | 16.73 | 190,252 | +1.65(+10.98%) |
Feb 09, 2018 | 14.71 | 15.99 | 13.79 | 15.07 | 202,671 | +0.18(+1.23%) |
Feb 08, 2018 | 16.54 | 16.54 | 14.71 | 14.89 | 180,242 | -1.65(-10.00%) |
Feb 07, 2018 | 18.20 | 18.43 | 15.62 | 16.54 | 263,797 | -1.84(-10.00%) |
Feb 06, 2018 | 17.55 | 19.30 | 17.19 | 18.38 | 256,152 | -1.19(-6.10%) |
Feb 05, 2018 | 19.39 | 20.22 | 18.84 | 19.58 | 162,482 | -0.74(-3.62%) |
Feb 02, 2018 | 20.68 | 20.68 | 19.58 | 20.31 | 270,987 | -0.74(-3.49%) |