Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.76 | 14.88 | 14.64 | 14.76 | 2,379 | +0.00(+0.00%) |
Apr 27, 2018 | 15.00 | 15.00 | 14.76 | 14.76 | 959 | -0.12(-0.81%) |
Apr 26, 2018 | 14.88 | 14.88 | 14.64 | 14.88 | 2,812 | +0.00(+0.00%) |
Apr 25, 2018 | 15.00 | 15.00 | 14.52 | 14.88 | 5,538 | -0.12(-0.80%) |
Apr 24, 2018 | 15.12 | 15.12 | 15.00 | 15.00 | 3,074 | +0.00(+0.00%) |
Apr 23, 2018 | 15.36 | 15.36 | 15.00 | 15.00 | 4,575 | -0.36(-2.34%) |
Apr 20, 2018 | 15.24 | 15.48 | 15.24 | 15.36 | 1,571 | +0.12(+0.79%) |
Apr 19, 2018 | 15.48 | 15.48 | 15.24 | 15.24 | 2,848 | -0.24(-1.55%) |
Apr 18, 2018 | 15.12 | 15.72 | 15.00 | 15.48 | 11,580 | +0.36(+2.38%) |
Apr 17, 2018 | 15.12 | 15.36 | 15.12 | 15.12 | 1,330 | +0.00(+0.00%) |
Apr 16, 2018 | 15.36 | 15.48 | 15.12 | 15.12 | 10,664 | -0.12(-0.79%) |
Apr 13, 2018 | 15.36 | 15.36 | 15.24 | 15.24 | 2,482 | -0.24(-1.55%) |
Apr 12, 2018 | 15.36 | 15.60 | 15.12 | 15.48 | 5,346 | +0.36(+2.38%) |
Apr 11, 2018 | 15.24 | 15.60 | 15.12 | 15.12 | 9,995 | +0.00(+0.00%) |
Apr 10, 2018 | 15.60 | 15.72 | 15.12 | 15.12 | 8,134 | -0.48(-3.08%) |
Apr 09, 2018 | 15.24 | 15.71 | 15.12 | 15.60 | 9,231 | +0.48(+3.17%) |
Apr 06, 2018 | 15.00 | 15.24 | 14.93 | 15.12 | 1,666 | +0.00(+0.00%) |
Apr 05, 2018 | 15.00 | 15.24 | 14.88 | 15.12 | 5,023 | +0.12(+0.80%) |
Apr 04, 2018 | 15.00 | 15.12 | 14.88 | 15.00 | 3,953 | -0.24(-1.57%) |
Apr 03, 2018 | 14.88 | 15.48 | 14.88 | 15.24 | 1,948 | +0.28(+1.86%) |
Apr 02, 2018 | 15.12 | 15.20 | 14.88 | 14.96 | 6,092 | -0.16(-1.05%) |
Mar 29, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.12(+0.80%) | |
Mar 28, 2018 | 15.12 | 15.24 | 15.00 | 15.00 | 4,055 | -0.12(-0.79%) |
Mar 27, 2018 | 15.36 | 15.57 | 15.12 | 15.12 | 2,337 | -0.12(-0.79%) |
Mar 26, 2018 | 15.48 | 15.48 | 15.00 | 15.24 | 10,319 | +0.00(+0.00%) |
Mar 23, 2018 | 15.60 | 15.60 | 14.76 | 15.24 | 7,935 | -0.36(-2.30%) |
Mar 22, 2018 | 16.08 | 16.19 | 15.36 | 15.60 | 15,478 | -0.48(-2.99%) |
Mar 21, 2018 | 15.84 | 16.20 | 15.84 | 16.08 | 2,047 | +0.00(+0.00%) |
Mar 20, 2018 | 15.96 | 16.20 | 15.84 | 16.08 | 9,896 | +0.12(+0.75%) |
Mar 19, 2018 | 16.44 | 16.44 | 15.96 | 15.96 | 8,722 | -0.36(-2.21%) |
Mar 16, 2018 | 16.20 | 16.44 | 16.08 | 16.32 | 11,950 | +0.24(+1.49%) |
Mar 15, 2018 | 16.56 | 16.68 | 16.08 | 16.08 | 18,860 | -0.36(-2.20%) |
Mar 14, 2018 | 16.08 | 17.28 | 16.08 | 16.44 | 84,663 | +0.24(+1.49%) |
Mar 13, 2018 | 16.20 | 16.25 | 15.96 | 16.20 | 2,236 | +0.00(+0.00%) |
Mar 12, 2018 | 16.32 | 16.44 | 15.84 | 16.20 | 16,162 | -0.15(-0.90%) |
Mar 09, 2018 | 16.44 | 16.80 | 16.32 | 16.35 | 3,508 | -0.09(-0.57%) |
Mar 08, 2018 | 16.44 | 16.67 | 16.09 | 16.44 | 4,139 | +0.00(+0.00%) |
Mar 07, 2018 | 16.44 | 1,531 | +0.00(+0.00%) | |||
Mar 06, 2018 | 16.68 | 16.68 | 15.96 | 16.44 | 11,859 | -0.24(-1.44%) |
Mar 05, 2018 | 16.92 | 16.92 | 16.50 | 16.68 | 1,884 | -0.12(-0.71%) |
Mar 02, 2018 | 16.44 | 16.92 | 16.44 | 16.80 | 5,767 | +0.36(+2.19%) |
Mar 01, 2018 | 16.44 | 16.80 | 16.32 | 16.44 | 7,806 | +0.00(+0.00%) |
Feb 28, 2018 | 16.56 | 16.56 | 16.32 | 16.44 | 7,249 | -0.12(-0.72%) |
Feb 27, 2018 | 16.56 | 16.68 | 16.44 | 16.56 | 5,960 | +0.00(+0.00%) |
Feb 26, 2018 | 17.04 | 17.04 | 16.56 | 16.56 | 20,234 | -0.36(-2.13%) |
Feb 23, 2018 | 16.92 | 17.04 | 16.80 | 16.92 | 2,991 | -0.12(-0.70%) |
Feb 22, 2018 | 16.92 | 17.52 | 16.68 | 17.04 | 26,901 | +0.24(+1.43%) |
Feb 21, 2018 | 16.80 | 17.04 | 16.56 | 16.80 | 3,651 | -0.12(-0.71%) |
Feb 20, 2018 | 17.16 | 17.16 | 16.80 | 16.92 | 6,200 | -0.12(-0.70%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.18(-1.06%) | |
Feb 15, 2018 | 16.80 | 17.64 | 16.68 | 17.22 | 40,462 | +0.42(+2.51%) |
Feb 14, 2018 | 18.60 | 18.65 | 16.32 | 16.80 | 30,536 | -1.09(-6.10%) |
Feb 13, 2018 | 16.20 | 18.00 | 16.20 | 17.89 | 17,289 | +1.69(+10.44%) |
Feb 12, 2018 | 15.84 | 16.21 | 15.84 | 16.20 | 8,582 | +0.12(+0.75%) |
Feb 09, 2018 | 15.96 | 16.44 | 15.96 | 16.08 | 7,864 | +0.00(+0.00%) |
Feb 08, 2018 | 16.44 | 16.44 | 16.08 | 16.08 | 8,509 | -0.48(-2.90%) |
Feb 07, 2018 | 16.68 | 16.80 | 16.08 | 16.56 | 6,483 | +0.24(+1.47%) |
Feb 06, 2018 | 16.32 | 16.47 | 15.72 | 16.32 | 20,176 | -0.36(-2.16%) |
Feb 05, 2018 | 16.68 | 17.16 | 16.56 | 16.68 | 6,954 | -0.18(-1.07%) |
Feb 02, 2018 | 17.40 | 17.64 | 16.68 | 16.86 | 13,576 | -0.66(-3.77%) |