Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.25 | 15.25 | 14.85 | 15.15 | 406,703 | +0.00(+0.00%) |
Apr 27, 2018 | 15.10 | 15.30 | 15.00 | 15.15 | 303,512 | +0.00(+0.00%) |
Apr 26, 2018 | 15.50 | 15.50 | 14.93 | 15.15 | 325,686 | -0.25(-1.62%) |
Apr 25, 2018 | 15.20 | 15.55 | 15.05 | 15.40 | 305,881 | +0.20(+1.32%) |
Apr 24, 2018 | 14.95 | 15.25 | 14.90 | 15.20 | 604,225 | +0.35(+2.36%) |
Apr 23, 2018 | 15.05 | 15.05 | 14.75 | 14.85 | 356,177 | -0.12(-0.80%) |
Apr 20, 2018 | 14.95 | 15.05 | 14.80 | 14.97 | 340,548 | -0.03(-0.20%) |
Apr 19, 2018 | 15.20 | 15.30 | 14.90 | 15.00 | 248,582 | -0.15(-0.99%) |
Apr 18, 2018 | 15.25 | 15.30 | 14.90 | 15.15 | 283,862 | -0.10(-0.66%) |
Apr 17, 2018 | 15.00 | 15.30 | 14.95 | 15.25 | 462,455 | +0.35(+2.35%) |
Apr 16, 2018 | 14.20 | 15.00 | 14.15 | 14.90 | 180,841 | +0.75(+5.30%) |
Apr 13, 2018 | 14.25 | 14.40 | 14.15 | 14.15 | 128,708 | -0.10(-0.70%) |
Apr 12, 2018 | 14.55 | 14.55 | 14.10 | 14.25 | 188,243 | -0.15(-1.04%) |
Apr 11, 2018 | 14.25 | 14.70 | 14.20 | 14.40 | 269,032 | +0.05(+0.35%) |
Apr 10, 2018 | 14.35 | 14.55 | 13.90 | 14.35 | 275,076 | +0.15(+1.06%) |
Apr 09, 2018 | 14.30 | 14.30 | 13.95 | 14.20 | 359,608 | -0.05(-0.35%) |
Apr 06, 2018 | 13.85 | 14.38 | 13.75 | 14.25 | 344,258 | +0.35(+2.52%) |
Apr 05, 2018 | 14.10 | 14.20 | 13.82 | 13.90 | 251,864 | -0.05(-0.36%) |
Apr 04, 2018 | 13.35 | 14.05 | 13.35 | 13.95 | 290,044 | +0.45(+3.33%) |
Apr 03, 2018 | 13.25 | 13.50 | 13.10 | 13.50 | 422,359 | +0.40(+3.05%) |
Apr 02, 2018 | 13.85 | 13.95 | 13.00 | 13.10 | 291,042 | -0.75(-5.42%) |
Mar 29, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.20(+1.47%) | |
Mar 28, 2018 | 13.90 | 13.95 | 13.55 | 13.65 | 187,056 | -0.10(-0.73%) |
Mar 27, 2018 | 13.75 | 13.95 | 13.40 | 13.75 | 311,440 | +0.05(+0.36%) |
Mar 26, 2018 | 13.50 | 13.90 | 13.35 | 13.70 | 362,522 | +0.35(+2.62%) |
Mar 23, 2018 | 13.60 | 13.65 | 13.30 | 13.35 | 404,577 | -0.15(-1.11%) |
Mar 22, 2018 | 13.80 | 14.00 | 13.50 | 13.50 | 404,509 | -0.40(-2.88%) |
Mar 21, 2018 | 13.90 | 14.25 | 13.75 | 13.90 | 345,895 | -0.05(-0.36%) |
Mar 20, 2018 | 14.25 | 14.35 | 13.75 | 13.95 | 524,659 | -0.35(-2.45%) |
Mar 19, 2018 | 15.30 | 15.45 | 14.15 | 14.30 | 948,715 | -1.25(-8.04%) |
Mar 16, 2018 | 14.85 | 15.55 | 14.70 | 15.55 | 1,826,196 | +0.80(+5.42%) |
Mar 15, 2018 | 15.00 | 15.10 | 14.60 | 14.75 | 320,016 | -0.20(-1.34%) |
Mar 14, 2018 | 14.95 | 15.20 | 14.90 | 14.95 | 417,750 | +0.00(+0.00%) |
Mar 13, 2018 | 15.20 | 15.25 | 14.70 | 14.95 | 620,702 | -0.25(-1.64%) |
Mar 12, 2018 | 15.25 | 15.45 | 14.78 | 15.20 | 462,300 | -0.10(-0.65%) |
Mar 09, 2018 | 15.70 | 15.75 | 15.15 | 15.30 | 515,583 | -0.40(-2.55%) |
Mar 08, 2018 | 15.60 | 15.85 | 15.38 | 15.70 | 451,371 | +0.10(+0.64%) |
Mar 07, 2018 | 15.90 | 15.60 | 289,830 | -0.05(-0.32%) | ||
Mar 06, 2018 | 15.65 | 15.85 | 15.25 | 15.65 | 339,416 | -0.05(-0.32%) |
Mar 05, 2018 | 15.40 | 16.00 | 15.40 | 15.70 | 359,029 | +0.20(+1.29%) |
Mar 02, 2018 | 15.95 | 16.05 | 15.35 | 15.50 | 653,388 | -0.60(-3.73%) |
Mar 01, 2018 | 16.10 | 16.60 | 16.05 | 16.10 | 783,675 | -0.05(-0.31%) |
Feb 28, 2018 | 15.75 | 16.50 | 15.65 | 16.15 | 1,015,893 | +0.60(+3.86%) |
Feb 27, 2018 | 15.90 | 16.20 | 15.50 | 15.55 | 444,733 | -0.25(-1.58%) |
Feb 26, 2018 | 15.20 | 16.07 | 15.20 | 15.80 | 458,910 | +0.65(+4.29%) |
Feb 23, 2018 | 14.45 | 15.15 | 14.35 | 15.15 | 336,838 | +0.75(+5.21%) |
Feb 22, 2018 | 14.30 | 14.40 | 358,927 | -0.60(-4.00%) | ||
Feb 21, 2018 | 15.20 | 15.55 | 15.00 | 15.00 | 403,088 | -0.15(-0.99%) |
Feb 20, 2018 | 15.72 | 15.15 | 15.15 | 521,843 | -0.45(-2.88%) | |
Feb 16, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.45(+2.97%) | |
Feb 15, 2018 | 14.00 | 15.35 | 14.00 | 15.15 | 538,385 | -0.05(-0.33%) |
Feb 14, 2018 | 15.10 | 15.35 | 14.94 | 15.20 | 256,093 | +0.05(+0.33%) |
Feb 13, 2018 | 15.35 | 15.35 | 14.80 | 15.15 | 216,263 | -0.25(-1.62%) |
Feb 12, 2018 | 14.95 | 15.55 | 14.80 | 15.40 | 426,557 | +0.45(+3.01%) |
Feb 09, 2018 | 15.40 | 15.55 | 14.70 | 14.95 | 397,413 | -0.35(-2.29%) |
Feb 08, 2018 | 16.00 | 16.05 | 15.30 | 15.30 | 197,411 | -0.65(-4.08%) |
Feb 07, 2018 | 15.80 | 16.15 | 15.75 | 15.95 | 223,638 | +0.15(+0.95%) |
Feb 06, 2018 | 15.65 | 16.10 | 15.60 | 15.80 | 505,020 | -0.40(-2.47%) |
Feb 05, 2018 | 16.40 | 16.85 | 15.95 | 16.20 | 396,720 | -0.30(-1.82%) |
Feb 02, 2018 | 17.15 | 17.29 | 16.50 | 16.50 | 200,265 | -0.85(-4.90%) |