Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.01 | 18.31 | 17.01 | 18.31 | 461 | +0.53(+2.98%) |
Apr 27, 2018 | 17.34 | 18.85 | 17.34 | 17.78 | 957 | +0.43(+2.48%) |
Apr 26, 2018 | 17.16 | 17.50 | 17.16 | 17.35 | 2,631 | -0.15(-0.86%) |
Apr 25, 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 861 | -0.52(-2.89%) |
Apr 24, 2018 | 18.25 | 18.89 | 17.11 | 18.02 | 3,767 | +0.01(+0.06%) |
Apr 23, 2018 | 18.80 | 18.90 | 18.00 | 18.01 | 3,337 | -0.67(-3.59%) |
Apr 20, 2018 | 18.11 | 18.68 | 18.00 | 18.68 | 1,016 | +0.00(+0.00%) |
Apr 19, 2018 | 18.22 | 18.79 | 18.00 | 18.68 | 3,643 | +0.48(+2.64%) |
Apr 18, 2018 | 18.20 | 18.41 | 18.20 | 18.20 | 796 | -0.42(-2.26%) |
Apr 17, 2018 | 19.22 | 19.22 | 18.25 | 18.62 | 3,335 | -1.17(-5.91%) |
Apr 16, 2018 | 19.93 | 20.00 | 19.02 | 19.79 | 1,565 | -0.81(-3.93%) |
Apr 12, 2018 | 20.60 | 20.60 | 20.60 | 447 | +0.83(+4.20%) | |
Apr 11, 2018 | 19.80 | 20.60 | 19.77 | 19.77 | 4,222 | +0.07(+0.36%) |
Apr 10, 2018 | 19.25 | 19.70 | 19.25 | 19.70 | 1,400 | +0.70(+3.68%) |
Apr 09, 2018 | 19.70 | 20.00 | 19.00 | 19.00 | 4,024 | -0.99(-4.95%) |
Apr 06, 2018 | 20.77 | 20.80 | 19.76 | 19.99 | 5,479 | -1.91(-8.72%) |
Apr 05, 2018 | 21.50 | 21.96 | 19.37 | 21.90 | 4,977 | +0.40(+1.86%) |
Apr 04, 2018 | 23.00 | 23.00 | 21.00 | 21.50 | 10,640 | -0.11(-0.50%) |
Apr 03, 2018 | 21.63 | 21.63 | 21.51 | 21.61 | 1,104 | -0.39(-1.78%) |
Apr 02, 2018 | 23.00 | 23.00 | 20.71 | 22.00 | 116,644 | -1.13(-4.89%) |
Mar 29, 2018 | 23.13 | 23.13 | 23.13 | 0 | +2.53(+12.28%) | |
Mar 28, 2018 | 20.39 | 21.05 | 20.39 | 20.60 | 934 | -0.73(-3.42%) |
Mar 27, 2018 | 21.00 | 21.85 | 21.00 | 21.33 | 674 | +0.73(+3.54%) |
Mar 26, 2018 | 21.46 | 21.46 | 20.60 | 20.60 | 2,273 | -0.25(-1.20%) |
Mar 23, 2018 | 20.94 | 21.46 | 20.13 | 20.85 | 1,762 | +0.10(+0.48%) |
Mar 22, 2018 | 21.99 | 21.99 | 20.12 | 20.75 | 3,600 | -0.49(-2.31%) |
Mar 21, 2018 | 19.40 | 21.43 | 19.21 | 21.24 | 6,662 | -0.10(-0.47%) |
Mar 20, 2018 | 20.43 | 21.40 | 20.43 | 21.34 | 1,316 | -0.22(-1.02%) |
Mar 19, 2018 | 21.89 | 21.97 | 21.34 | 21.56 | 3,863 | -0.02(-0.09%) |
Mar 16, 2018 | 22.00 | 22.00 | 20.66 | 21.58 | 3,716 | -0.42(-1.91%) |
Mar 15, 2018 | 20.60 | 22.00 | 20.46 | 22.00 | 7,406 | +1.58(+7.74%) |
Mar 14, 2018 | 25.00 | 25.33 | 18.54 | 20.42 | 48,100 | -5.48(-21.16%) |
Mar 13, 2018 | 26.00 | 26.00 | 25.46 | 25.90 | 5,444 | -0.29(-1.11%) |
Mar 12, 2018 | 24.51 | 26.50 | 24.51 | 26.19 | 31,917 | +1.91(+7.87%) |
Mar 09, 2018 | 22.99 | 26.00 | 21.08 | 24.28 | 56,302 | +1.74(+7.72%) |
Mar 08, 2018 | 21.96 | 22.75 | 21.82 | 22.54 | 5,945 | +0.77(+3.54%) |
Mar 07, 2018 | 22.55 | 21.10 | 21.77 | 5,439 | -0.64(-2.86%) | |
Mar 06, 2018 | 20.28 | 23.05 | 20.28 | 22.41 | 16,927 | +0.54(+2.47%) |
Mar 05, 2018 | 23.47 | 24.37 | 20.91 | 21.87 | 15,646 | -0.97(-4.25%) |
Mar 02, 2018 | 22.63 | 23.45 | 20.10 | 22.84 | 28,177 | +1.45(+6.78%) |
Mar 01, 2018 | 21.75 | 22.71 | 21.39 | 21.39 | 5,015 | -0.54(-2.46%) |
Feb 28, 2018 | 21.40 | 22.00 | 19.79 | 21.93 | 13,020 | +0.53(+2.48%) |
Feb 27, 2018 | 21.07 | 22.00 | 21.00 | 21.40 | 5,628 | +0.95(+4.65%) |
Feb 26, 2018 | 19.50 | 21.99 | 19.50 | 20.45 | 3,711 | +0.95(+4.87%) |
Feb 23, 2018 | 19.40 | 19.50 | 19.40 | 19.50 | 2,302 | +0.00(+0.00%) |
Feb 22, 2018 | 18.02 | 19.50 | 18.02 | 19.50 | 3,681 | +0.06(+0.31%) |
Feb 21, 2018 | 19.50 | 19.50 | 19.40 | 19.44 | 3,471 | -0.03(-0.15%) |
Feb 20, 2018 | 19.50 | 19.50 | 19.04 | 19.47 | 4,367 | -0.03(-0.15%) |
Feb 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.45(+2.36%) | |
Feb 15, 2018 | 19.21 | 19.25 | 18.51 | 19.05 | 2,878 | +0.43(+2.31%) |
Feb 14, 2018 | 18.60 | 18.89 | 18.45 | 18.62 | 10,038 | -0.28(-1.48%) |
Feb 13, 2018 | 18.85 | 19.00 | 18.50 | 18.90 | 10,792 | -0.10(-0.53%) |
Feb 12, 2018 | 19.00 | 19.00 | 18.00 | 19.00 | 9,529 | +0.10(+0.53%) |
Feb 09, 2018 | 19.65 | 19.65 | 17.78 | 18.90 | 8,670 | -0.50(-2.58%) |
Feb 08, 2018 | 19.57 | 19.75 | 18.00 | 19.40 | 6,594 | -0.27(-1.37%) |
Feb 07, 2018 | 20.05 | 20.05 | 19.14 | 19.67 | 6,639 | -0.57(-2.82%) |
Feb 06, 2018 | 20.10 | 20.25 | 19.80 | 20.24 | 9,140 | +0.24(+1.20%) |
Feb 05, 2018 | 20.40 | 19.15 | 20.00 | 4,499 | +0.85(+4.44%) | |
Feb 02, 2018 | 19.69 | 20.50 | 17.89 | 19.15 | 24,191 | -0.55(-2.79%) |
Feb 01, 2018 | 19.55 | 22.04 | 19.12 | 19.70 | 8,143 | +0.15(+0.77%) |
Jan 31, 2018 | 19.55 | 19.86 | 19.02 | 19.55 | 4,070 | +0.00(+0.00%) |
Jan 30, 2018 | 19.50 | 19.55 | 17.92 | 19.55 | 6,179 | +0.00(+0.00%) |
Jan 29, 2018 | 19.35 | 19.55 | 18.60 | 19.55 | 6,911 | +0.07(+0.36%) |
Jan 26, 2018 | 19.60 | 19.60 | 18.60 | 19.48 | 2,203 | -0.08(-0.41%) |
Jan 25, 2018 | 17.65 | 19.56 | 17.65 | 19.56 | 14,327 | -0.10(-0.51%) |
Jan 24, 2018 | 20.35 | 20.35 | 18.73 | 19.66 | 15,398 | -0.23(-1.16%) |
Jan 23, 2018 | 19.14 | 20.00 | 19.14 | 19.89 | 8,636 | -0.01(-0.05%) |
Jan 22, 2018 | 19.95 | 21.10 | 19.41 | 19.90 | 13,751 | +0.06(+0.30%) |
Jan 19, 2018 | 19.83 | 20.10 | 19.05 | 19.84 | 8,168 | -0.26(-1.29%) |
Jan 18, 2018 | 19.93 | 20.10 | 18.67 | 20.10 | 9,141 | +0.00(+0.00%) |
Jan 17, 2018 | 20.07 | 20.10 | 19.50 | 20.10 | 4,784 | +0.00(+0.00%) |
Jan 16, 2018 | 20.10 | 20.10 | 19.56 | 20.10 | 3,767 | +0.00(+0.00%) |
Jan 12, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.10 | 19.20 | 20.10 | 6,301 | +0.00(+0.00%) | |
Jan 10, 2018 | 20.00 | 20.10 | 19.30 | 20.10 | 16,682 | +0.15(+0.75%) |
Jan 09, 2018 | 19.94 | 20.25 | 19.03 | 19.95 | 13,532 | +0.35(+1.79%) |
Jan 08, 2018 | 20.30 | 20.52 | 18.66 | 19.60 | 12,156 | -0.60(-2.97%) |
Jan 05, 2018 | 20.90 | 20.95 | 19.13 | 20.20 | 11,563 | +0.09(+0.45%) |
Jan 04, 2018 | 21.50 | 21.50 | 19.36 | 20.11 | 5,330 | -0.85(-4.06%) |
Jan 03, 2018 | 20.44 | 21.93 | 19.86 | 20.96 | 5,719 | +0.46(+2.24%) |
Jan 02, 2018 | 17.97 | 20.50 | 16.73 | 20.50 | 338,597 | +2.32(+12.76%) |
Dec 29, 2017 | 18.18 | 18.18 | 18.18 | 0 | -1.82(-9.10%) | |
Dec 28, 2017 | 21.77 | 23.10 | 18.91 | 20.00 | 7,734 | -1.95(-8.88%) |
Dec 27, 2017 | 22.32 | 26.25 | 21.51 | 21.95 | 40,062 | -0.55(-2.44%) |
Dec 26, 2017 | 19.85 | 22.50 | 19.85 | 22.50 | 19,530 | +2.75(+13.92%) |
Dec 22, 2017 | 18.44 | 19.75 | 18.44 | 19.75 | 12,433 | +1.00(+5.33%) |
Dec 21, 2017 | 17.40 | 18.75 | 17.40 | 18.75 | 54,871 | +1.46(+8.44%) |
Dec 20, 2017 | 17.53 | 17.66 | 17.00 | 17.29 | 6,920 | -0.41(-2.32%) |
Dec 19, 2017 | 16.01 | 17.98 | 16.01 | 17.70 | 66,346 | +1.13(+6.82%) |
Dec 18, 2017 | 15.93 | 16.99 | 15.21 | 16.57 | 25,485 | +0.41(+2.54%) |
Dec 15, 2017 | 15.50 | 17.76 | 15.46 | 16.16 | 28,328 | +0.53(+3.39%) |
Dec 14, 2017 | 14.57 | 17.20 | 14.57 | 15.63 | 47,330 | +0.89(+6.04%) |
Dec 13, 2017 | 14.67 | 14.95 | 14.21 | 14.74 | 31,073 | -0.06(-0.41%) |
Dec 12, 2017 | 13.60 | 14.80 | 13.60 | 14.80 | 14,170 | +1.02(+7.40%) |
Dec 11, 2017 | 14.95 | 15.00 | 13.17 | 13.78 | 14,373 | -0.67(-4.64%) |
Dec 08, 2017 | 14.67 | 15.00 | 14.00 | 14.45 | 11,273 | -0.30(-2.03%) |
Dec 07, 2017 | 12.72 | 14.75 | 12.72 | 14.75 | 14,574 | +2.09(+16.51%) |
Dec 06, 2017 | 12.07 | 14.50 | 10.93 | 12.66 | 7,919 | -0.45(-3.43%) |
Dec 05, 2017 | 11.71 | 14.99 | 11.52 | 13.11 | 28,846 | +0.71(+5.73%) |
Dec 04, 2017 | 12.49 | 9.370 | 12.40 | 13,602 | +3.03(+32.34%) | |
Dec 01, 2017 | 9.260 | 9.379 | 9.250 | 9.370 | 260,178 | -0.23(-2.39%) |
Nov 30, 2017 | 9.800 | 9.800 | 9.500 | 9.600 | 12,039 | -0.28(-2.79%) |
Nov 29, 2017 | 9.800 | 9.875 | 9.700 | 9.875 | 4,818 | -0.12(-1.25%) |
Nov 28, 2017 | 10.02 | 10.30 | 9.950 | 10.00 | 1,308 | +0.00(+0.00%) |
Nov 27, 2017 | 10.21 | 10.21 | 9.800 | 10.00 | 8,573 | -0.30(-2.91%) |
Nov 22, 2017 | 10.30 | 10.30 | 10.30 | 44 | +0.05(+0.49%) | |
Nov 21, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 783 | +0.02(+0.15%) |
Nov 20, 2017 | 11.20 | 11.20 | 10.24 | 10.24 | 5,812 | -0.51(-4.79%) |
Nov 17, 2017 | 11.25 | 11.37 | 10.75 | 10.75 | 4,943 | -0.25(-2.27%) |
Nov 16, 2017 | 11.40 | 11.70 | 11.00 | 11.00 | 4,719 | -0.50(-4.35%) |
Nov 15, 2017 | 11.70 | 11.74 | 11.50 | 11.50 | 12,823 | -0.37(-3.12%) |
Nov 14, 2017 | 11.80 | 11.87 | 11.50 | 11.87 | 2,219 | +0.17(+1.45%) |
Nov 13, 2017 | 12.10 | 12.21 | 11.50 | 11.70 | 18,529 | -0.40(-3.31%) |
Nov 10, 2017 | 12.45 | 12.49 | 12.10 | 12.10 | 3,033 | -0.30(-2.42%) |
Nov 09, 2017 | 12.16 | 12.40 | 12.16 | 12.40 | 554 | +0.05(+0.40%) |
Nov 08, 2017 | 12.01 | 12.35 | 12.00 | 12.35 | 2,537 | -0.15(-1.20%) |
Nov 07, 2017 | 12.40 | 12.53 | 12.00 | 12.50 | 4,040 | +0.00(+0.00%) |
Nov 06, 2017 | 12.35 | 12.56 | 12.35 | 12.50 | 3,782 | +0.22(+1.77%) |
Nov 03, 2017 | 12.00 | 12.28 | 12.00 | 12.28 | 4,163 | +0.06(+0.52%) |
Nov 02, 2017 | 12.10 | 12.22 | 12.00 | 12.22 | 4,075 | +0.12(+0.98%) |
Nov 01, 2017 | 11.83 | 12.35 | 11.65 | 12.10 | 10,961 | +0.10(+0.83%) |
Oct 31, 2017 | 11.40 | 12.00 | 11.38 | 12.00 | 2,224 | +0.58(+5.08%) |
Oct 30, 2017 | 11.85 | 12.37 | 11.30 | 11.42 | 4,938 | +0.22(+1.96%) |
Oct 27, 2017 | 11.26 | 11.51 | 11.25 | 11.20 | 7,591 | -0.55(-4.66%) |
Oct 26, 2017 | 12.06 | 12.06 | 11.25 | 11.75 | 1,729 | +0.40(+3.50%) |
Oct 25, 2017 | 11.50 | 11.75 | 11.25 | 11.35 | 9,959 | -0.20(-1.73%) |
Oct 24, 2017 | 11.25 | 12.00 | 11.25 | 11.55 | 1,736 | +0.05(+0.43%) |
Oct 23, 2017 | 11.00 | 12.79 | 11.00 | 11.50 | 3,630 | +0.50(+4.55%) |
Oct 20, 2017 | 10.25 | 12.66 | 10.25 | 11.00 | 13,544 | +1.00(+10.00%) |
Oct 19, 2017 | 9.500 | 10.00 | 9.500 | 10.00 | 30,158 | +0.20(+2.04%) |
Oct 18, 2017 | 9.500 | 10.04 | 9.500 | 9.800 | 9,851 | +0.05(+0.51%) |
Oct 17, 2017 | 9.480 | 10.06 | 9.480 | 9.750 | 4,219 | -0.75(-7.14%) |
Oct 16, 2017 | 10.25 | 10.99 | 9.700 | 10.50 | 6,066 | -0.75(-6.67%) |
Oct 13, 2017 | 13.62 | 13.62 | 9.779 | 11.25 | 21,440 | -3.87(-25.60%) |