Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.25 | 14.35 | 13.95 | 13.95 | 415,862 | -0.35(-2.45%) |
Apr 27, 2018 | 14.70 | 14.72 | 14.25 | 14.30 | 328,689 | -0.35(-2.39%) |
Apr 26, 2018 | 14.60 | 14.85 | 14.55 | 14.65 | 413,315 | +0.10(+0.69%) |
Apr 25, 2018 | 14.55 | 14.80 | 14.38 | 14.55 | 311,929 | -0.05(-0.34%) |
Apr 24, 2018 | 15.00 | 15.00 | 14.50 | 14.60 | 356,152 | -0.35(-2.34%) |
Apr 23, 2018 | 14.80 | 14.95 | 14.50 | 14.95 | 419,213 | +0.10(+0.67%) |
Apr 20, 2018 | 14.70 | 14.95 | 14.65 | 14.85 | 519,914 | +0.10(+0.68%) |
Apr 19, 2018 | 15.15 | 15.28 | 14.70 | 14.75 | 393,923 | -0.50(-3.28%) |
Apr 18, 2018 | 15.35 | 15.45 | 15.10 | 15.25 | 314,927 | +0.00(+0.00%) |
Apr 17, 2018 | 15.05 | 15.35 | 15.05 | 15.25 | 387,655 | +0.20(+1.33%) |
Apr 16, 2018 | 15.20 | 15.30 | 15.05 | 15.05 | 360,088 | -0.05(-0.33%) |
Apr 13, 2018 | 15.15 | 16.05 | 14.85 | 15.10 | 701,970 | +0.15(+1.00%) |
Apr 12, 2018 | 15.10 | 15.10 | 14.57 | 14.95 | 1,131,940 | -0.15(-0.99%) |
Apr 11, 2018 | 15.10 | 15.35 | 14.95 | 15.10 | 700,805 | -0.05(-0.33%) |
Apr 10, 2018 | 15.50 | 15.60 | 14.40 | 15.15 | 1,867,263 | -0.25(-1.62%) |
Apr 09, 2018 | 16.30 | 16.50 | 15.35 | 15.40 | 1,401,450 | -0.90(-5.52%) |
Apr 06, 2018 | 16.50 | 16.65 | 16.20 | 16.30 | 358,778 | -0.20(-1.21%) |
Apr 05, 2018 | 17.00 | 17.00 | 16.35 | 16.50 | 319,902 | -0.45(-2.65%) |
Apr 04, 2018 | 16.10 | 16.95 | 16.10 | 16.95 | 367,546 | +0.50(+3.04%) |
Apr 03, 2018 | 16.40 | 16.55 | 16.00 | 16.45 | 371,777 | +0.20(+1.23%) |
Apr 02, 2018 | 16.70 | 16.70 | 16.05 | 16.25 | 503,167 | -0.60(-3.56%) |
Mar 29, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.25(+1.51%) | |
Mar 28, 2018 | 16.70 | 17.05 | 16.45 | 16.60 | 568,972 | -0.05(-0.30%) |
Mar 27, 2018 | 17.10 | 17.20 | 16.60 | 16.65 | 557,969 | -0.45(-2.63%) |
Mar 26, 2018 | 17.10 | 17.35 | 16.95 | 17.10 | 695,682 | +0.25(+1.48%) |
Mar 23, 2018 | 16.95 | 17.70 | 16.85 | 16.85 | 643,546 | -0.10(-0.59%) |
Mar 22, 2018 | 16.80 | 17.60 | 16.80 | 16.95 | 1,183,450 | +0.00(+0.00%) |
Mar 21, 2018 | 17.00 | 17.15 | 16.85 | 16.95 | 971,388 | +0.05(+0.30%) |
Mar 20, 2018 | 16.95 | 17.10 | 16.70 | 16.90 | 661,189 | -0.15(-0.88%) |
Mar 19, 2018 | 16.70 | 17.10 | 16.48 | 17.05 | 1,174,292 | +0.45(+2.71%) |
Mar 16, 2018 | 16.85 | 16.85 | 16.15 | 16.60 | 5,045,443 | -0.92(-5.28%) |
Mar 15, 2018 | 19.45 | 19.45 | 17.50 | 17.52 | 831,894 | -2.18(-11.04%) |
Mar 14, 2018 | 20.30 | 20.30 | 19.65 | 19.70 | 453,365 | -0.50(-2.48%) |
Mar 13, 2018 | 20.15 | 20.40 | 20.05 | 20.20 | 534,220 | +0.25(+1.25%) |
Mar 12, 2018 | 19.80 | 19.95 | 19.60 | 19.95 | 387,811 | +0.05(+0.25%) |
Mar 09, 2018 | 19.50 | 20.05 | 19.30 | 19.90 | 531,094 | +0.45(+2.31%) |
Mar 08, 2018 | 19.65 | 19.70 | 19.20 | 19.45 | 496,855 | -0.05(-0.26%) |
Mar 07, 2018 | 19.05 | 19.55 | 18.90 | 19.50 | 879,650 | +0.20(+1.04%) |
Mar 06, 2018 | 19.30 | 19.50 | 19.12 | 19.30 | 579,363 | +0.00(+0.00%) |
Mar 05, 2018 | 18.90 | 19.45 | 18.45 | 19.30 | 568,895 | +0.30(+1.58%) |
Mar 02, 2018 | 18.60 | 19.15 | 18.45 | 19.00 | 590,565 | +0.30(+1.60%) |
Mar 01, 2018 | 19.00 | 19.25 | 18.30 | 18.70 | 676,262 | -0.15(-0.80%) |
Feb 28, 2018 | 19.15 | 19.70 | 18.85 | 18.85 | 855,573 | -0.30(-1.57%) |
Feb 27, 2018 | 19.15 | 19.50 | 18.70 | 19.15 | 3,079,389 | -0.05(-0.26%) |
Feb 26, 2018 | 18.80 | 19.35 | 18.70 | 19.20 | 809,634 | +0.50(+2.67%) |
Feb 23, 2018 | 18.15 | 18.95 | 17.60 | 18.70 | 1,277,004 | +1.05(+5.95%) |
Feb 22, 2018 | 17.60 | 17.85 | 17.50 | 17.65 | 482,702 | +0.25(+1.44%) |
Feb 21, 2018 | 17.25 | 17.65 | 17.15 | 17.40 | 376,818 | +0.10(+0.58%) |
Feb 20, 2018 | 16.90 | 17.55 | 16.85 | 17.30 | 561,892 | +0.20(+1.17%) |
Feb 16, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.20(+1.18%) | |
Feb 15, 2018 | 17.00 | 17.40 | 16.20 | 16.90 | 538,281 | +1.05(+6.62%) |
Feb 14, 2018 | 15.75 | 16.00 | 15.55 | 15.85 | 669,049 | +0.00(+0.00%) |
Feb 13, 2018 | 15.50 | 15.95 | 15.40 | 15.85 | 491,887 | +0.25(+1.60%) |
Feb 12, 2018 | 15.65 | 15.80 | 15.40 | 15.60 | 411,487 | -0.03(-0.16%) |
Feb 09, 2018 | 15.50 | 15.82 | 14.95 | 15.62 | 523,811 | +0.32(+2.12%) |
Feb 08, 2018 | 15.75 | 15.95 | 15.30 | 15.30 | 486,378 | -0.45(-2.86%) |
Feb 07, 2018 | 15.55 | 15.60 | 15.55 | 15.75 | 601,308 | +0.10(+0.64%) |
Feb 06, 2018 | 15.15 | 15.90 | 14.91 | 15.65 | 510,695 | -0.25(-1.57%) |
Feb 05, 2018 | 15.95 | 16.50 | 15.55 | 15.90 | 238,775 | -0.25(-1.55%) |
Feb 02, 2018 | 16.35 | 16.60 | 16.10 | 16.15 | 328,188 | -0.35(-2.12%) |