Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.23 | 15.34 | 14.62 | 14.68 | 381,881 | -0.56(-3.67%) |
Apr 27, 2018 | 15.27 | 15.45 | 15.05 | 15.24 | 272,033 | -0.03(-0.20%) |
Apr 26, 2018 | 15.02 | 15.42 | 14.58 | 15.27 | 420,628 | +0.36(+2.41%) |
Apr 25, 2018 | 14.75 | 15.13 | 14.34 | 14.91 | 453,788 | +0.14(+0.95%) |
Apr 24, 2018 | 14.95 | 15.28 | 14.68 | 14.77 | 458,743 | +0.03(+0.20%) |
Apr 23, 2018 | 15.32 | 15.34 | 14.59 | 14.74 | 635,231 | -0.60(-3.91%) |
Apr 20, 2018 | 15.48 | 15.76 | 15.27 | 15.34 | 314,251 | -0.15(-0.97%) |
Apr 19, 2018 | 16.40 | 16.40 | 15.13 | 15.49 | 828,463 | -1.03(-6.23%) |
Apr 18, 2018 | 16.54 | 16.77 | 16.46 | 16.52 | 269,847 | +0.14(+0.85%) |
Apr 17, 2018 | 16.31 | 16.50 | 16.11 | 16.38 | 217,538 | +0.19(+1.17%) |
Apr 16, 2018 | 16.02 | 16.34 | 15.84 | 16.19 | 206,737 | +0.30(+1.89%) |
Apr 13, 2018 | 16.00 | 16.07 | 15.70 | 15.89 | 263,642 | -0.03(-0.19%) |
Apr 12, 2018 | 16.08 | 16.13 | 15.60 | 15.92 | 461,116 | -0.12(-0.75%) |
Apr 11, 2018 | 16.27 | 16.55 | 16.01 | 16.04 | 291,609 | -0.43(-2.61%) |
Apr 10, 2018 | 16.45 | 16.67 | 16.15 | 16.47 | 368,672 | +0.37(+2.30%) |
Apr 09, 2018 | 16.64 | 16.70 | 16.10 | 16.10 | 353,686 | -0.41(-2.48%) |
Apr 06, 2018 | 17.10 | 17.46 | 16.28 | 16.51 | 533,503 | -0.76(-4.40%) |
Apr 05, 2018 | 16.38 | 17.31 | 16.25 | 17.27 | 863,528 | +1.01(+6.21%) |
Apr 04, 2018 | 15.53 | 16.33 | 15.06 | 16.26 | 709,977 | +0.67(+4.30%) |
Apr 03, 2018 | 15.25 | 15.65 | 14.90 | 15.59 | 532,324 | +0.46(+3.04%) |
Apr 02, 2018 | 15.92 | 15.96 | 14.86 | 15.13 | 604,184 | -0.82(-5.14%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.15(+0.95%) | |
Mar 28, 2018 | 15.83 | 16.21 | 15.67 | 15.80 | 340,665 | +0.03(+0.19%) |
Mar 27, 2018 | 16.25 | 16.28 | 15.67 | 15.77 | 329,826 | -0.41(-2.53%) |
Mar 26, 2018 | 16.38 | 16.46 | 15.75 | 16.18 | 507,279 | +0.18(+1.12%) |
Mar 23, 2018 | 16.46 | 16.71 | 15.99 | 16.00 | 325,127 | -0.27(-1.66%) |
Mar 22, 2018 | 16.53 | 16.85 | 16.25 | 16.27 | 378,470 | -0.49(-2.92%) |
Mar 21, 2018 | 16.21 | 16.90 | 16.21 | 16.76 | 506,485 | +0.60(+3.71%) |
Mar 20, 2018 | 16.26 | 16.50 | 16.13 | 16.16 | 370,242 | -0.04(-0.25%) |
Mar 19, 2018 | 16.23 | 16.32 | 15.96 | 16.20 | 386,030 | -0.15(-0.92%) |
Mar 16, 2018 | 16.07 | 16.40 | 15.90 | 16.35 | 547,324 | +0.32(+2.00%) |
Mar 15, 2018 | 16.49 | 16.49 | 15.95 | 16.03 | 388,275 | -0.37(-2.26%) |
Mar 14, 2018 | 16.96 | 17.02 | 16.37 | 16.40 | 478,474 | -0.46(-2.73%) |
Mar 13, 2018 | 16.90 | 17.20 | 16.73 | 16.86 | 594,636 | +0.10(+0.60%) |
Mar 12, 2018 | 16.59 | 16.88 | 16.59 | 16.76 | 599,322 | +0.26(+1.58%) |
Mar 09, 2018 | 16.53 | 16.55 | 16.16 | 16.50 | 558,474 | +0.12(+0.73%) |
Mar 08, 2018 | 16.53 | 16.56 | 16.21 | 16.38 | 355,060 | -0.09(-0.55%) |
Mar 07, 2018 | 16.39 | 16.47 | 466,275 | -0.13(-0.78%) | ||
Mar 06, 2018 | 16.31 | 16.61 | 16.08 | 16.60 | 388,780 | +0.34(+2.09%) |
Mar 05, 2018 | 15.88 | 16.45 | 15.88 | 16.26 | 365,930 | +0.26(+1.63%) |
Mar 02, 2018 | 15.87 | 16.04 | 15.67 | 16.00 | 485,492 | -0.06(-0.37%) |
Mar 01, 2018 | 15.75 | 16.14 | 15.65 | 16.06 | 575,818 | +0.34(+2.16%) |
Feb 28, 2018 | 16.46 | 16.46 | 15.66 | 15.72 | 687,544 | -0.67(-4.09%) |
Feb 27, 2018 | 17.13 | 17.42 | 16.36 | 16.39 | 505,622 | -0.75(-4.38%) |
Feb 26, 2018 | 16.93 | 17.21 | 16.68 | 17.14 | 451,234 | +0.31(+1.84%) |
Feb 23, 2018 | 16.73 | 16.95 | 16.45 | 16.83 | 461,245 | +0.22(+1.32%) |
Feb 22, 2018 | 16.61 | 698,691 | -0.39(-2.29%) | |||
Feb 21, 2018 | 16.99 | 17.58 | 16.99 | 17.00 | 582,368 | +0.02(+0.12%) |
Feb 20, 2018 | 16.94 | 17.18 | 16.91 | 16.98 | 601,419 | -0.06(-0.35%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.59(+3.59%) | |
Feb 15, 2018 | 16.96 | 16.99 | 16.19 | 16.45 | 634,289 | -0.36(-2.14%) |
Feb 14, 2018 | 15.85 | 16.89 | 15.75 | 16.81 | 905,445 | +0.86(+5.39%) |
Feb 13, 2018 | 16.40 | 16.55 | 15.83 | 15.95 | 1,437,889 | +0.04(+0.25%) |
Feb 12, 2018 | 15.60 | 15.93 | 15.40 | 15.91 | 871,599 | +0.66(+4.33%) |
Feb 09, 2018 | 15.76 | 15.82 | 15.02 | 15.25 | 1,687,619 | -0.25(-1.61%) |
Feb 08, 2018 | 17.47 | 17.47 | 15.50 | 15.50 | 1,722,449 | -1.97(-11.28%) |
Feb 07, 2018 | 18.30 | 18.94 | 17.46 | 17.47 | 1,337,219 | -0.10(-0.57%) |
Feb 06, 2018 | 16.95 | 17.98 | 16.81 | 17.57 | 1,140,683 | -0.04(-0.23%) |
Feb 05, 2018 | 18.23 | 18.48 | 17.22 | 17.61 | 1,054,590 | -0.89(-4.81%) |
Feb 02, 2018 | 18.90 | 18.90 | 18.36 | 18.50 | 865,991 | -0.60(-3.14%) |