Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.32 | 16.55 | 15.97 | 16.01 | 76,620 | -0.28(-1.72%) |
Apr 27, 2018 | 16.27 | 16.48 | 16.06 | 16.29 | 82,666 | +0.07(+0.43%) |
Apr 26, 2018 | 15.95 | 16.50 | 15.95 | 16.22 | 120,538 | +0.32(+2.01%) |
Apr 25, 2018 | 16.09 | 16.21 | 15.80 | 15.90 | 99,396 | -0.16(-1.00%) |
Apr 24, 2018 | 16.21 | 16.38 | 15.94 | 16.06 | 147,069 | -0.10(-0.62%) |
Apr 23, 2018 | 16.33 | 16.68 | 15.90 | 16.16 | 153,338 | -0.14(-0.86%) |
Apr 20, 2018 | 16.62 | 16.89 | 16.13 | 16.30 | 122,501 | -0.33(-1.98%) |
Apr 19, 2018 | 17.15 | 17.34 | 16.60 | 16.63 | 161,931 | -0.57(-3.31%) |
Apr 18, 2018 | 17.50 | 17.51 | 17.14 | 17.20 | 136,570 | -0.10(-0.58%) |
Apr 17, 2018 | 17.29 | 17.44 | 17.17 | 17.30 | 113,546 | +0.17(+0.99%) |
Apr 16, 2018 | 17.23 | 17.33 | 17.09 | 17.13 | 70,330 | +0.05(+0.29%) |
Apr 13, 2018 | 17.25 | 17.34 | 17.07 | 17.08 | 106,783 | -0.03(-0.18%) |
Apr 12, 2018 | 17.51 | 17.74 | 17.10 | 17.11 | 165,438 | -0.28(-1.61%) |
Apr 11, 2018 | 17.95 | 17.99 | 17.34 | 17.39 | 125,569 | -0.59(-3.28%) |
Apr 10, 2018 | 17.95 | 18.00 | 17.68 | 17.98 | 172,497 | +0.27(+1.52%) |
Apr 09, 2018 | 17.43 | 17.91 | 17.30 | 17.71 | 127,832 | +0.41(+2.37%) |
Apr 06, 2018 | 17.57 | 17.85 | 16.95 | 17.30 | 134,435 | -0.37(-2.09%) |
Apr 05, 2018 | 17.96 | 17.99 | 17.55 | 17.67 | 120,388 | -0.33(-1.83%) |
Apr 04, 2018 | 17.49 | 18.00 | 17.27 | 18.00 | 217,795 | +0.36(+2.04%) |
Apr 03, 2018 | 17.11 | 17.67 | 16.65 | 17.64 | 264,682 | +0.53(+3.10%) |
Apr 02, 2018 | 17.01 | 17.60 | 16.92 | 17.11 | 234,389 | +0.10(+0.59%) |
Mar 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | -0.46(-2.63%) | |
Mar 28, 2018 | 17.33 | 17.50 | 17.00 | 17.47 | 428,103 | +0.17(+0.98%) |
Mar 27, 2018 | 15.88 | 17.45 | 15.86 | 17.30 | 746,320 | +1.99(+12.96%) |
Mar 26, 2018 | 16.08 | 16.18 | 14.40 | 15.31 | 829,890 | -0.88(-5.40%) |
Mar 23, 2018 | 16.46 | 16.68 | 16.14 | 16.19 | 188,613 | -0.19(-1.16%) |
Mar 22, 2018 | 16.58 | 16.69 | 16.18 | 16.38 | 226,484 | -0.34(-2.03%) |
Mar 21, 2018 | 16.99 | 17.00 | 16.56 | 16.72 | 179,764 | -0.26(-1.53%) |
Mar 20, 2018 | 16.68 | 17.03 | 16.55 | 16.98 | 473,385 | +0.26(+1.56%) |
Mar 19, 2018 | 17.00 | 17.00 | 16.53 | 16.72 | 403,138 | -0.37(-2.17%) |
Mar 16, 2018 | 16.91 | 17.28 | 16.87 | 17.09 | 1,300,103 | +0.11(+0.65%) |
Mar 15, 2018 | 16.73 | 16.98 | 16.58 | 16.98 | 448,036 | +0.23(+1.37%) |
Mar 14, 2018 | 16.20 | 16.92 | 16.17 | 16.75 | 487,204 | +0.29(+1.76%) |
Mar 13, 2018 | 16.84 | 16.95 | 16.39 | 16.46 | 233,486 | -0.31(-1.85%) |
Mar 12, 2018 | 16.75 | 16.91 | 16.49 | 16.77 | 248,089 | +0.05(+0.30%) |
Mar 09, 2018 | 16.33 | 16.75 | 16.00 | 16.72 | 312,306 | +0.49(+3.02%) |
Mar 08, 2018 | 16.32 | 16.73 | 15.91 | 16.23 | 249,611 | -0.02(-0.12%) |
Mar 07, 2018 | 16.10 | 16.58 | 15.95 | 16.25 | 238,668 | +0.02(+0.12%) |
Mar 06, 2018 | 16.30 | 16.48 | 15.60 | 16.23 | 414,907 | +0.25(+1.56%) |
Mar 05, 2018 | 15.91 | 16.20 | 15.42 | 15.98 | 238,319 | -0.14(-0.87%) |
Mar 02, 2018 | 15.64 | 16.35 | 15.18 | 16.12 | 249,417 | +0.44(+2.81%) |
Mar 01, 2018 | 15.78 | 15.99 | 15.43 | 15.68 | 145,045 | -0.16(-1.01%) |
Feb 28, 2018 | 15.90 | 16.40 | 15.67 | 15.84 | 198,605 | -0.07(-0.44%) |
Feb 27, 2018 | 16.10 | 16.30 | 15.57 | 15.91 | 207,433 | -0.27(-1.67%) |
Feb 26, 2018 | 16.20 | 16.21 | 15.89 | 16.18 | 148,099 | -0.04(-0.25%) |
Feb 23, 2018 | 16.05 | 16.22 | 15.73 | 16.22 | 158,476 | +0.19(+1.19%) |
Feb 22, 2018 | 15.74 | 16.03 | 180,621 | +0.04(+0.25%) | ||
Feb 21, 2018 | 16.44 | 16.99 | 15.76 | 15.99 | 162,762 | -0.01(-0.06%) |
Feb 20, 2018 | 16.49 | 16.52 | 15.83 | 16.00 | 158,859 | -0.66(-3.96%) |
Feb 16, 2018 | 16.66 | 16.66 | 16.66 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 15.80 | 16.78 | 15.62 | 16.77 | 612,734 | +1.12(+7.16%) |
Feb 14, 2018 | 15.14 | 15.97 | 15.14 | 15.65 | 542,915 | +0.36(+2.35%) |
Feb 13, 2018 | 15.03 | 15.47 | 15.03 | 15.29 | 582,826 | +0.28(+1.87%) |
Feb 12, 2018 | 14.51 | 15.32 | 14.23 | 15.01 | 551,113 | +0.89(+6.30%) |
Feb 09, 2018 | 14.33 | 14.38 | 13.50 | 14.12 | 353,645 | -0.09(-0.63%) |
Feb 08, 2018 | 14.80 | 14.82 | 14.20 | 14.21 | 238,368 | -0.46(-3.14%) |
Feb 07, 2018 | 13.66 | 14.67 | 13.66 | 14.67 | 398,359 | +0.84(+6.07%) |
Feb 06, 2018 | 13.48 | 14.02 | 13.34 | 13.83 | 476,779 | +0.11(+0.80%) |
Feb 05, 2018 | 14.31 | 14.69 | 13.62 | 13.72 | 408,126 | -0.71(-4.92%) |
Feb 02, 2018 | 14.52 | 14.99 | 14.17 | 14.43 | 350,570 | -0.25(-1.70%) |