Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.00 | 14.25 | 13.75 | 13.85 | 719,521 | -0.10(-0.72%) |
Apr 27, 2018 | 13.90 | 14.15 | 13.70 | 13.95 | 463,400 | +0.05(+0.36%) |
Apr 26, 2018 | 13.95 | 14.00 | 13.70 | 13.90 | 438,611 | +0.00(+0.00%) |
Apr 25, 2018 | 14.40 | 14.55 | 13.80 | 13.90 | 595,933 | -0.55(-3.81%) |
Apr 24, 2018 | 14.30 | 14.60 | 14.17 | 14.45 | 345,431 | +0.20(+1.40%) |
Apr 23, 2018 | 14.50 | 14.55 | 14.25 | 14.25 | 464,651 | -0.15(-1.04%) |
Apr 20, 2018 | 13.95 | 14.40 | 13.95 | 14.40 | 321,355 | +0.40(+2.86%) |
Apr 19, 2018 | 14.20 | 14.55 | 13.90 | 14.00 | 491,016 | +0.05(+0.36%) |
Apr 18, 2018 | 14.50 | 14.60 | 13.75 | 13.95 | 674,053 | -0.45(-3.13%) |
Apr 17, 2018 | 14.55 | 14.70 | 14.30 | 14.40 | 626,663 | -0.15(-1.03%) |
Apr 16, 2018 | 14.75 | 14.82 | 14.43 | 14.55 | 281,867 | -0.10(-0.68%) |
Apr 13, 2018 | 14.75 | 14.75 | 14.35 | 14.65 | 493,729 | -0.10(-0.68%) |
Apr 12, 2018 | 14.50 | 14.75 | 14.40 | 14.75 | 1,044,386 | +0.45(+3.15%) |
Apr 11, 2018 | 13.85 | 14.45 | 13.80 | 14.30 | 838,981 | +0.50(+3.62%) |
Apr 10, 2018 | 13.65 | 14.15 | 13.35 | 13.80 | 1,014,140 | +0.10(+0.73%) |
Apr 09, 2018 | 16.40 | 16.45 | 13.45 | 13.70 | 3,240,669 | -4.00(-22.60%) |
Apr 06, 2018 | 17.45 | 17.80 | 17.40 | 17.70 | 840,293 | +0.15(+0.85%) |
Apr 05, 2018 | 17.20 | 17.75 | 17.07 | 17.55 | 649,326 | +0.45(+2.63%) |
Apr 04, 2018 | 16.80 | 17.10 | 16.55 | 17.10 | 559,087 | +0.15(+0.88%) |
Apr 03, 2018 | 16.55 | 16.98 | 16.55 | 16.95 | 429,775 | +0.45(+2.73%) |
Apr 02, 2018 | 16.50 | 16.67 | 16.20 | 16.50 | 385,894 | -0.05(-0.30%) |
Mar 29, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.05(+0.30%) | |
Mar 28, 2018 | 16.85 | 17.00 | 16.32 | 16.50 | 902,219 | -0.25(-1.49%) |
Mar 27, 2018 | 16.55 | 17.15 | 16.30 | 16.75 | 898,779 | +0.15(+0.90%) |
Mar 26, 2018 | 16.45 | 16.70 | 16.25 | 16.60 | 507,941 | +0.40(+2.47%) |
Mar 23, 2018 | 16.35 | 16.65 | 16.05 | 16.20 | 1,240,443 | -0.15(-0.92%) |
Mar 22, 2018 | 16.30 | 16.75 | 16.05 | 16.35 | 746,721 | -0.10(-0.61%) |
Mar 21, 2018 | 15.85 | 16.50 | 15.82 | 16.45 | 674,401 | +0.50(+3.13%) |
Mar 20, 2018 | 16.00 | 16.05 | 15.75 | 15.95 | 915,123 | -0.15(-0.93%) |
Mar 19, 2018 | 15.70 | 16.10 | 15.50 | 16.10 | 845,481 | +0.20(+1.26%) |
Mar 16, 2018 | 15.90 | 16.14 | 15.35 | 15.90 | 2,430,249 | -0.10(-0.62%) |
Mar 15, 2018 | 17.15 | 17.20 | 15.75 | 16.00 | 2,278,266 | -1.00(-5.88%) |
Mar 14, 2018 | 17.90 | 17.90 | 16.95 | 17.00 | 1,741,832 | -0.90(-5.03%) |
Mar 13, 2018 | 18.20 | 18.43 | 17.85 | 17.90 | 938,566 | -0.15(-0.83%) |
Mar 12, 2018 | 19.80 | 20.05 | 17.25 | 18.05 | 2,074,592 | -2.15(-10.64%) |
Mar 09, 2018 | 20.00 | 20.35 | 19.85 | 20.20 | 566,394 | +0.40(+2.02%) |
Mar 08, 2018 | 20.35 | 20.40 | 19.70 | 19.80 | 488,620 | -0.40(-1.98%) |
Mar 07, 2018 | 19.50 | 20.25 | 19.25 | 20.20 | 650,958 | +0.50(+2.54%) |
Mar 06, 2018 | 19.55 | 19.85 | 19.15 | 19.70 | 813,480 | +0.12(+0.64%) |
Mar 05, 2018 | 19.65 | 19.80 | 19.07 | 19.57 | 594,673 | -0.07(-0.38%) |
Mar 02, 2018 | 19.55 | 19.80 | 19.15 | 19.65 | 465,175 | +0.05(+0.26%) |
Mar 01, 2018 | 19.70 | 20.00 | 19.30 | 19.60 | 650,957 | -0.25(-1.26%) |
Feb 28, 2018 | 20.10 | 20.98 | 19.70 | 19.85 | 4,596,844 | -0.10(-0.50%) |
Feb 27, 2018 | 21.65 | 21.75 | 19.75 | 19.95 | 1,530,285 | -1.75(-8.06%) |
Feb 26, 2018 | 21.25 | 21.92 | 21.25 | 21.70 | 500,097 | +0.45(+2.12%) |
Feb 23, 2018 | 21.25 | 21.35 | 20.90 | 21.25 | 322,873 | +0.15(+0.71%) |
Feb 22, 2018 | 21.50 | 21.55 | 21.05 | 21.10 | 385,640 | -0.20(-0.94%) |
Feb 21, 2018 | 20.80 | 21.70 | 20.80 | 21.30 | 636,503 | +0.65(+3.15%) |
Feb 20, 2018 | 20.50 | 21.55 | 20.25 | 20.65 | 708,113 | +0.10(+0.49%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +1.55(+8.16%) | |
Feb 15, 2018 | 19.15 | 19.35 | 18.80 | 19.00 | 311,900 | -0.10(-0.52%) |
Feb 14, 2018 | 18.30 | 19.20 | 18.30 | 19.10 | 367,117 | +0.60(+3.24%) |
Feb 13, 2018 | 18.10 | 18.65 | 18.05 | 18.50 | 258,506 | +0.25(+1.37%) |
Feb 12, 2018 | 18.25 | 18.43 | 18.10 | 18.25 | 289,820 | +0.05(+0.27%) |
Feb 09, 2018 | 18.25 | 18.45 | 17.55 | 18.20 | 408,734 | +0.15(+0.83%) |
Feb 08, 2018 | 18.65 | 19.00 | 17.85 | 18.05 | 542,652 | -0.65(-3.48%) |
Feb 07, 2018 | 18.40 | 18.75 | 18.25 | 18.70 | 335,187 | +0.30(+1.63%) |
Feb 06, 2018 | 18.00 | 18.86 | 16.85 | 18.40 | 816,743 | +0.40(+2.22%) |
Feb 05, 2018 | 18.45 | 18.88 | 17.70 | 18.00 | 310,286 | -0.55(-2.96%) |
Feb 02, 2018 | 18.85 | 19.00 | 18.50 | 18.55 | 330,204 | -0.35(-1.85%) |