Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.05 | 17.30 | 16.05 | 16.65 | 292,459 | -0.55(-3.20%) |
Apr 27, 2018 | 17.80 | 18.70 | 16.70 | 17.20 | 442,574 | -2.05(-10.65%) |
Apr 26, 2018 | 19.00 | 19.35 | 18.65 | 19.25 | 70,231 | +0.25(+1.32%) |
Apr 25, 2018 | 18.80 | 19.00 | 18.30 | 19.00 | 60,401 | +0.25(+1.33%) |
Apr 24, 2018 | 18.80 | 19.25 | 18.65 | 18.75 | 63,571 | +0.00(+0.00%) |
Apr 23, 2018 | 19.20 | 19.20 | 18.50 | 18.75 | 71,069 | -0.40(-2.09%) |
Apr 20, 2018 | 19.25 | 19.55 | 19.05 | 19.15 | 76,407 | -0.15(-0.78%) |
Apr 19, 2018 | 19.65 | 19.65 | 19.00 | 19.30 | 86,923 | -0.35(-1.78%) |
Apr 18, 2018 | 19.85 | 20.05 | 19.55 | 19.65 | 141,106 | -0.10(-0.51%) |
Apr 17, 2018 | 19.55 | 20.10 | 19.55 | 19.75 | 78,322 | +0.25(+1.28%) |
Apr 16, 2018 | 19.45 | 19.55 | 19.35 | 19.50 | 106,509 | +0.10(+0.52%) |
Apr 13, 2018 | 19.35 | 19.45 | 18.85 | 19.40 | 61,209 | +0.15(+0.78%) |
Apr 12, 2018 | 19.30 | 19.40 | 19.00 | 19.25 | 56,540 | +0.05(+0.26%) |
Apr 11, 2018 | 19.10 | 19.48 | 19.05 | 19.20 | 64,085 | +0.10(+0.52%) |
Apr 10, 2018 | 18.65 | 19.20 | 18.40 | 19.10 | 131,491 | +0.55(+2.96%) |
Apr 09, 2018 | 19.20 | 19.30 | 18.45 | 18.55 | 120,265 | -0.45(-2.37%) |
Apr 06, 2018 | 19.40 | 19.40 | 18.95 | 19.00 | 112,028 | -0.40(-2.06%) |
Apr 05, 2018 | 18.40 | 19.60 | 18.40 | 19.40 | 252,600 | +1.00(+5.43%) |
Apr 04, 2018 | 18.15 | 18.77 | 18.15 | 18.40 | 120,485 | +0.05(+0.27%) |
Apr 03, 2018 | 18.10 | 18.43 | 18.05 | 18.35 | 61,266 | +0.35(+1.94%) |
Apr 02, 2018 | 18.40 | 18.65 | 17.83 | 18.00 | 75,132 | -0.55(-2.96%) |
Mar 29, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.25(+1.37%) | |
Mar 28, 2018 | 18.50 | 18.90 | 18.15 | 18.30 | 60,883 | -0.15(-0.81%) |
Mar 27, 2018 | 18.80 | 18.90 | 18.43 | 18.45 | 71,648 | -0.20(-1.07%) |
Mar 26, 2018 | 18.50 | 18.75 | 18.20 | 18.65 | 115,705 | +0.45(+2.47%) |
Mar 23, 2018 | 18.20 | 18.50 | 18.15 | 18.20 | 66,236 | +0.10(+0.55%) |
Mar 22, 2018 | 18.35 | 18.40 | 18.10 | 18.10 | 110,412 | -0.25(-1.36%) |
Mar 21, 2018 | 18.95 | 19.25 | 18.25 | 18.35 | 282,662 | +0.70(+3.97%) |
Mar 20, 2018 | 17.75 | 17.80 | 16.85 | 17.65 | 213,305 | -0.15(-0.84%) |
Mar 19, 2018 | 17.55 | 17.90 | 17.23 | 17.80 | 43,231 | +0.20(+1.14%) |
Mar 16, 2018 | 17.45 | 18.05 | 17.30 | 17.60 | 124,538 | +0.05(+0.28%) |
Mar 15, 2018 | 17.65 | 17.65 | 17.25 | 17.55 | 57,822 | -0.15(-0.85%) |
Mar 14, 2018 | 18.00 | 18.00 | 17.50 | 17.70 | 27,295 | -0.20(-1.12%) |
Mar 13, 2018 | 17.90 | 18.35 | 17.60 | 17.90 | 47,617 | +0.05(+0.28%) |
Mar 12, 2018 | 18.40 | 18.40 | 17.73 | 17.85 | 34,075 | -0.50(-2.72%) |
Mar 09, 2018 | 17.80 | 18.40 | 17.45 | 18.35 | 76,900 | +0.60(+3.38%) |
Mar 08, 2018 | 18.25 | 18.25 | 17.35 | 17.75 | 55,791 | -0.40(-2.20%) |
Mar 07, 2018 | 17.35 | 18.25 | 17.35 | 18.15 | 55,017 | +0.40(+2.25%) |
Mar 06, 2018 | 17.35 | 17.95 | 17.00 | 17.75 | 63,493 | +0.40(+2.31%) |
Mar 05, 2018 | 16.80 | 17.52 | 16.57 | 17.35 | 95,563 | +0.40(+2.36%) |
Mar 02, 2018 | 16.85 | 17.24 | 16.70 | 16.95 | 55,065 | -0.05(-0.29%) |
Mar 01, 2018 | 16.70 | 17.05 | 16.35 | 17.00 | 56,556 | +0.20(+1.19%) |
Feb 28, 2018 | 16.95 | 17.45 | 16.50 | 16.80 | 191,829 | -0.15(-0.88%) |
Feb 27, 2018 | 17.50 | 18.00 | 16.95 | 16.95 | 68,433 | -0.60(-3.42%) |
Feb 26, 2018 | 17.05 | 17.70 | 16.00 | 17.55 | 73,047 | +0.45(+2.63%) |
Feb 23, 2018 | 16.05 | 17.35 | 16.05 | 17.10 | 103,094 | +1.15(+7.21%) |
Feb 22, 2018 | 16.05 | 15.80 | 15.95 | 46,479 | -0.10(-0.62%) | |
Feb 21, 2018 | 16.60 | 16.95 | 16.05 | 16.05 | 68,651 | -0.50(-3.02%) |
Feb 20, 2018 | 16.35 | 16.70 | 16.15 | 16.55 | 129,671 | +0.25(+1.53%) |
Feb 16, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.55(-3.26%) | |
Feb 15, 2018 | 17.00 | 15.70 | 16.85 | 122,365 | +0.60(+3.69%) | |
Feb 14, 2018 | 15.70 | 16.35 | 15.65 | 16.25 | 86,785 | +0.50(+3.17%) |
Feb 13, 2018 | 15.95 | 16.00 | 15.70 | 15.75 | 65,588 | -0.30(-1.87%) |
Feb 12, 2018 | 16.05 | 16.30 | 15.55 | 16.05 | 59,789 | +0.15(+0.94%) |
Feb 09, 2018 | 16.35 | 16.35 | 15.57 | 15.90 | 153,365 | -0.25(-1.55%) |
Feb 08, 2018 | 16.85 | 16.85 | 15.88 | 16.15 | 91,600 | -0.70(-4.15%) |
Feb 07, 2018 | 16.40 | 16.95 | 16.15 | 16.85 | 112,995 | +0.40(+2.43%) |
Feb 06, 2018 | 16.20 | 16.95 | 16.00 | 16.45 | 106,325 | +0.45(+2.81%) |
Feb 05, 2018 | 16.50 | 16.65 | 15.60 | 16.00 | 130,076 | -0.60(-3.61%) |
Feb 02, 2018 | 16.65 | 16.87 | 16.40 | 16.60 | 81,092 | -0.30(-1.78%) |