Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.11 | 14.20 | 14.00 | 14.00 | 82,489 | -0.85(-5.72%) |
Apr 27, 2018 | 14.60 | 14.90 | 14.58 | 14.85 | 16,796 | -0.14(-0.93%) |
Apr 26, 2018 | 14.88 | 14.99 | 14.84 | 14.99 | 25,983 | +0.13(+0.91%) |
Apr 25, 2018 | 14.98 | 14.98 | 14.83 | 14.86 | 37,727 | -0.14(-0.93%) |
Apr 24, 2018 | 14.93 | 15.17 | 14.85 | 14.99 | 82,770 | +0.21(+1.39%) |
Apr 23, 2018 | 14.73 | 14.85 | 14.73 | 14.79 | 80,404 | -0.07(-0.47%) |
Apr 20, 2018 | 15.00 | 15.15 | 14.80 | 14.86 | 36,108 | -0.36(-2.37%) |
Apr 19, 2018 | 15.08 | 15.26 | 15.08 | 15.22 | 21,282 | +0.12(+0.79%) |
Apr 18, 2018 | 15.20 | 15.31 | 15.01 | 15.10 | 49,225 | -0.68(-4.28%) |
Apr 17, 2018 | 15.57 | 15.80 | 15.57 | 15.78 | 27,134 | -0.03(-0.16%) |
Apr 16, 2018 | 15.77 | 16.00 | 15.54 | 15.80 | 20,538 | -0.03(-0.19%) |
Apr 13, 2018 | 16.19 | 16.19 | 15.81 | 15.83 | 28,377 | -0.24(-1.49%) |
Apr 12, 2018 | 16.03 | 16.13 | 16.03 | 16.07 | 34,255 | +0.17(+1.04%) |
Apr 11, 2018 | 16.06 | 16.06 | 15.83 | 15.90 | 36,934 | -0.14(-0.84%) |
Apr 10, 2018 | 16.15 | 16.15 | 15.93 | 16.04 | 59,262 | -0.11(-0.68%) |
Apr 09, 2018 | 16.25 | 16.30 | 16.15 | 16.15 | 82,915 | +0.69(+4.46%) |
Apr 06, 2018 | 15.84 | 15.84 | 15.46 | 15.46 | 42,730 | -0.25(-1.59%) |
Apr 05, 2018 | 15.50 | 15.78 | 15.50 | 15.71 | 132,029 | +0.45(+2.95%) |
Apr 04, 2018 | 15.00 | 15.26 | 14.85 | 15.26 | 179,830 | -0.16(-1.04%) |
Apr 03, 2018 | 15.63 | 15.63 | 15.31 | 15.42 | 36,118 | +0.01(+0.06%) |
Apr 02, 2018 | 15.95 | 16.00 | 15.37 | 15.41 | 83,425 | -0.58(-3.63%) |
Mar 29, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.06(+0.35%) | |
Mar 28, 2018 | 15.90 | 16.00 | 15.60 | 15.93 | 232,849 | -1.32(-7.63%) |
Mar 27, 2018 | 17.79 | 17.79 | 17.10 | 17.25 | 72,695 | -0.74(-4.11%) |
Mar 26, 2018 | 17.89 | 17.99 | 17.70 | 17.99 | 27,964 | +0.55(+3.15%) |
Mar 23, 2018 | 17.75 | 17.75 | 17.41 | 17.44 | 44,464 | -0.73(-4.02%) |
Mar 22, 2018 | 18.46 | 18.46 | 18.06 | 18.17 | 52,334 | -0.64(-3.43%) |
Mar 21, 2018 | 18.51 | 18.85 | 18.51 | 18.82 | 30,565 | +0.19(+0.99%) |
Mar 20, 2018 | 18.65 | 18.75 | 18.61 | 18.63 | 16,611 | -0.01(-0.05%) |
Mar 19, 2018 | 18.50 | 18.94 | 18.48 | 18.64 | 34,098 | -0.28(-1.48%) |
Mar 16, 2018 | 19.02 | 19.02 | 18.83 | 18.92 | 29,553 | -0.16(-0.84%) |
Mar 15, 2018 | 19.10 | 19.10 | 18.96 | 19.08 | 19,188 | -0.12(-0.63%) |
Mar 14, 2018 | 19.29 | 19.29 | 19.10 | 19.20 | 14,842 | +0.15(+0.79%) |
Mar 13, 2018 | 19.37 | 19.50 | 19.05 | 19.05 | 41,130 | -0.25(-1.30%) |
Mar 12, 2018 | 19.60 | 19.60 | 19.04 | 19.30 | 30,538 | +0.25(+1.31%) |
Mar 09, 2018 | 18.90 | 19.07 | 18.89 | 19.05 | 64,014 | +0.12(+0.61%) |
Mar 08, 2018 | 19.00 | 19.00 | 18.86 | 18.93 | 23,069 | -0.05(-0.24%) |
Mar 07, 2018 | 19.12 | 19.12 | 18.73 | 18.98 | 87,104 | -0.14(-0.73%) |
Mar 06, 2018 | 19.25 | 19.35 | 19.04 | 19.12 | 50,332 | +0.65(+3.52%) |
Mar 05, 2018 | 18.06 | 18.50 | 18.06 | 18.47 | 28,021 | +0.65(+3.65%) |
Mar 02, 2018 | 17.72 | 17.85 | 17.45 | 17.82 | 64,796 | -0.04(-0.22%) |
Mar 01, 2018 | 18.15 | 18.27 | 17.74 | 17.86 | 89,577 | -0.20(-1.12%) |
Feb 28, 2018 | 18.33 | 18.42 | 18.06 | 18.06 | 90,734 | -0.42(-2.26%) |
Feb 27, 2018 | 18.99 | 18.99 | 18.50 | 18.48 | 69,321 | -0.57(-2.99%) |
Feb 26, 2018 | 18.95 | 19.06 | 18.85 | 19.05 | 79,456 | +0.31(+1.65%) |
Feb 23, 2018 | 18.42 | 18.81 | 18.42 | 18.74 | 21,774 | +0.02(+0.11%) |
Feb 22, 2018 | 18.45 | 18.89 | 18.45 | 18.72 | 78,612 | -0.09(-0.48%) |
Feb 21, 2018 | 18.75 | 19.03 | 18.61 | 18.81 | 123,283 | +0.27(+1.46%) |
Feb 20, 2018 | 18.55 | 18.60 | 18.42 | 18.54 | 41,903 | -0.28(-1.49%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.14(+0.75%) | |
Feb 15, 2018 | 18.91 | 18.91 | 18.46 | 18.68 | 52,906 | +0.25(+1.38%) |
Feb 14, 2018 | 17.96 | 18.45 | 17.89 | 18.43 | 103,609 | +0.77(+4.33%) |
Feb 13, 2018 | 17.72 | 17.72 | 17.43 | 17.66 | 104,420 | -0.12(-0.67%) |
Feb 12, 2018 | 17.60 | 17.89 | 17.45 | 17.78 | 155,896 | +0.98(+5.83%) |
Feb 09, 2018 | 16.87 | 16.89 | 16.41 | 16.80 | 119,287 | -0.09(-0.53%) |
Feb 08, 2018 | 17.39 | 17.68 | 16.89 | 16.89 | 41,765 | -0.54(-3.10%) |
Feb 07, 2018 | 17.65 | 17.68 | 17.25 | 17.43 | 71,181 | -0.43(-2.41%) |
Feb 06, 2018 | 16.86 | 17.86 | 16.72 | 17.86 | 179,821 | +0.32(+1.82%) |
Feb 05, 2018 | 17.99 | 17.99 | 17.53 | 17.54 | 103,956 | -0.54(-2.99%) |
Feb 02, 2018 | 18.20 | 18.36 | 18.01 | 18.08 | 64,956 | -0.32(-1.74%) |