Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.68 | 15.00 | 14.35 | 14.35 | 477,674 | -0.34(-2.31%) |
Apr 27, 2018 | 15.20 | 15.34 | 14.56 | 14.69 | 721,357 | -0.13(-0.88%) |
Apr 26, 2018 | 13.74 | 15.50 | 13.69 | 14.82 | 2,131,368 | +1.10(+8.02%) |
Apr 25, 2018 | 14.34 | 14.53 | 13.66 | 13.72 | 1,249,529 | -0.63(-4.39%) |
Apr 24, 2018 | 14.48 | 14.85 | 13.84 | 14.35 | 740,546 | -0.07(-0.49%) |
Apr 23, 2018 | 14.13 | 14.79 | 13.80 | 14.42 | 459,035 | +0.39(+2.78%) |
Apr 20, 2018 | 14.85 | 15.00 | 13.89 | 14.03 | 871,625 | -0.90(-6.03%) |
Apr 19, 2018 | 14.95 | 15.08 | 14.55 | 14.93 | 532,562 | -0.22(-1.45%) |
Apr 18, 2018 | 15.25 | 15.73 | 14.58 | 15.15 | 1,629,199 | +0.15(+1.00%) |
Apr 17, 2018 | 13.81 | 15.28 | 13.81 | 15.00 | 730,882 | +1.07(+7.68%) |
Apr 16, 2018 | 14.26 | 14.51 | 13.63 | 13.93 | 715,198 | -0.25(-1.76%) |
Apr 13, 2018 | 14.94 | 15.16 | 14.00 | 14.18 | 1,220,710 | -0.84(-5.59%) |
Apr 12, 2018 | 14.72 | 15.70 | 14.68 | 15.02 | 1,393,364 | +0.35(+2.39%) |
Apr 11, 2018 | 13.38 | 15.25 | 13.38 | 14.67 | 1,894,198 | +1.29(+9.64%) |
Apr 10, 2018 | 13.05 | 13.66 | 12.81 | 13.38 | 516,658 | +0.41(+3.16%) |
Apr 09, 2018 | 13.74 | 13.99 | 12.86 | 12.97 | 868,182 | -0.61(-4.49%) |
Apr 06, 2018 | 13.43 | 14.35 | 13.32 | 13.58 | 1,311,249 | +0.07(+0.52%) |
Apr 05, 2018 | 13.52 | 13.72 | 12.73 | 13.51 | 1,215,075 | +0.02(+0.15%) |
Apr 04, 2018 | 11.90 | 13.59 | 11.59 | 13.49 | 1,457,726 | +1.34(+11.03%) |
Apr 03, 2018 | 10.79 | 12.17 | 10.78 | 12.15 | 991,844 | +1.36(+12.60%) |
Apr 02, 2018 | 11.12 | 11.39 | 10.60 | 10.79 | 817,480 | -0.38(-3.40%) |
Mar 29, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.74(-6.21%) | |
Mar 28, 2018 | 12.11 | 12.53 | 11.73 | 11.91 | 739,730 | -0.33(-2.70%) |
Mar 27, 2018 | 12.40 | 13.08 | 11.70 | 12.24 | 1,716,492 | -0.04(-0.29%) |
Mar 26, 2018 | 14.52 | 14.54 | 12.19 | 12.28 | 2,259,596 | -1.81(-12.88%) |
Mar 23, 2018 | 14.75 | 14.87 | 13.80 | 14.09 | 3,556,911 | -1.66(-10.54%) |
Mar 22, 2018 | 17.75 | 18.20 | 15.27 | 15.75 | 15,448,523 | +4.11(+35.31%) |
Mar 21, 2018 | 11.28 | 11.95 | 10.95 | 11.64 | 1,008,550 | +0.36(+3.19%) |
Mar 20, 2018 | 10.93 | 11.45 | 10.91 | 11.28 | 1,098,150 | +0.32(+2.92%) |
Mar 19, 2018 | 11.13 | 11.25 | 10.60 | 10.96 | 684,399 | -0.16(-1.44%) |
Mar 16, 2018 | 11.03 | 11.22 | 10.80 | 11.12 | 943,211 | +0.12(+1.09%) |
Mar 15, 2018 | 11.05 | 11.34 | 10.76 | 11.00 | 632,028 | -0.06(-0.54%) |
Mar 14, 2018 | 10.96 | 11.35 | 10.75 | 11.06 | 645,685 | +0.11(+1.00%) |
Mar 13, 2018 | 11.00 | 11.09 | 10.65 | 10.95 | 731,891 | +0.04(+0.37%) |
Mar 12, 2018 | 11.41 | 11.74 | 10.81 | 10.91 | 853,957 | -0.41(-3.62%) |
Mar 09, 2018 | 10.63 | 11.39 | 10.55 | 11.32 | 802,096 | +0.73(+6.89%) |
Mar 08, 2018 | 10.63 | 10.94 | 10.52 | 10.59 | 594,522 | -0.04(-0.38%) |
Mar 07, 2018 | 9.990 | 10.65 | 9.853 | 10.63 | 831,815 | +0.54(+5.35%) |
Mar 06, 2018 | 9.670 | 10.32 | 9.660 | 10.09 | 778,261 | +0.41(+4.24%) |
Mar 05, 2018 | 9.900 | 10.28 | 9.280 | 9.680 | 1,603,571 | -0.33(-3.30%) |
Mar 02, 2018 | 9.000 | 10.09 | 8.360 | 10.01 | 4,313,043 | +0.18(+1.83%) |
Mar 01, 2018 | 9.940 | 10.01 | 9.560 | 9.830 | 1,321,625 | -0.27(-2.67%) |
Feb 28, 2018 | 10.21 | 10.32 | 9.810 | 10.10 | 1,063,756 | -0.16(-1.56%) |
Feb 27, 2018 | 11.34 | 11.39 | 10.10 | 10.26 | 1,359,220 | -0.80(-7.23%) |
Feb 26, 2018 | 10.00 | 11.46 | 10.00 | 11.06 | 1,694,918 | +1.06(+10.60%) |
Feb 23, 2018 | 9.200 | 10.18 | 9.110 | 10.00 | 1,627,052 | +1.00(+11.11%) |
Feb 22, 2018 | 10.50 | 10.56 | 8.660 | 9.000 | 4,100,581 | -1.56(-14.77%) |
Feb 21, 2018 | 11.15 | 11.46 | 10.55 | 10.56 | 1,493,405 | -0.81(-7.12%) |
Feb 20, 2018 | 11.00 | 11.56 | 10.94 | 11.37 | 843,755 | +0.36(+3.27%) |
Feb 16, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.12(+1.10%) | |
Feb 15, 2018 | 11.90 | 10.85 | 10.89 | 2,282,668 | -0.36(-3.20%) | |
Feb 14, 2018 | 11.40 | 12.50 | 10.55 | 11.25 | 5,695,690 | -2.40(-17.58%) |
Feb 13, 2018 | 13.80 | 14.05 | 13.61 | 13.65 | 501,979 | -0.21(-1.52%) |
Feb 12, 2018 | 14.13 | 14.44 | 13.68 | 13.86 | 708,481 | -0.23(-1.63%) |
Feb 09, 2018 | 14.07 | 14.31 | 12.85 | 14.09 | 1,302,335 | +0.10(+0.71%) |
Feb 08, 2018 | 14.47 | 14.88 | 13.94 | 13.99 | 805,821 | -0.50(-3.45%) |
Feb 07, 2018 | 15.39 | 16.14 | 14.31 | 14.49 | 821,816 | -1.01(-6.52%) |
Feb 06, 2018 | 14.00 | 15.90 | 13.72 | 15.50 | 1,166,424 | +0.82(+5.59%) |
Feb 05, 2018 | 14.96 | 15.20 | 14.39 | 14.68 | 657,279 | -0.51(-3.36%) |
Feb 02, 2018 | 16.10 | 16.16 | 15.14 | 15.19 | 543,407 | -0.98(-6.06%) |