Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.80 | 16.85 | 16.40 | 16.50 | 607,359 | -0.25(-1.49%) |
Apr 27, 2018 | 16.65 | 16.85 | 16.45 | 16.75 | 809,672 | +0.15(+0.90%) |
Apr 26, 2018 | 16.70 | 16.73 | 16.40 | 16.60 | 625,446 | +0.05(+0.30%) |
Apr 25, 2018 | 16.35 | 16.75 | 16.20 | 16.55 | 875,085 | +0.15(+0.91%) |
Apr 24, 2018 | 16.60 | 16.75 | 16.25 | 16.40 | 724,811 | -0.25(-1.50%) |
Apr 23, 2018 | 16.90 | 16.90 | 16.60 | 16.65 | 547,984 | -0.20(-1.19%) |
Apr 20, 2018 | 16.25 | 16.85 | 16.05 | 16.85 | 503,919 | +0.55(+3.37%) |
Apr 19, 2018 | 16.35 | 16.55 | 16.05 | 16.30 | 533,090 | -0.15(-0.91%) |
Apr 18, 2018 | 16.50 | 16.80 | 16.15 | 16.45 | 484,826 | -0.05(-0.30%) |
Apr 17, 2018 | 15.95 | 16.70 | 15.80 | 16.50 | 1,000,480 | +0.70(+4.43%) |
Apr 16, 2018 | 15.80 | 15.85 | 15.51 | 15.80 | 405,938 | +0.10(+0.64%) |
Apr 13, 2018 | 15.75 | 15.80 | 15.35 | 15.70 | 314,055 | +0.00(+0.00%) |
Apr 12, 2018 | 15.60 | 15.80 | 15.45 | 15.70 | 404,748 | +0.25(+1.62%) |
Apr 11, 2018 | 15.20 | 15.65 | 15.15 | 15.45 | 295,128 | +0.15(+0.98%) |
Apr 10, 2018 | 14.90 | 15.30 | 14.70 | 15.30 | 871,591 | +0.65(+4.44%) |
Apr 09, 2018 | 15.10 | 15.10 | 14.60 | 14.65 | 779,280 | -0.35(-2.33%) |
Apr 06, 2018 | 14.90 | 15.40 | 14.80 | 15.00 | 823,689 | +0.00(+0.00%) |
Apr 05, 2018 | 14.60 | 15.15 | 14.55 | 15.00 | 621,689 | +0.50(+3.45%) |
Apr 04, 2018 | 13.90 | 14.57 | 13.85 | 14.50 | 418,343 | +0.30(+2.11%) |
Apr 03, 2018 | 13.85 | 14.25 | 13.61 | 14.20 | 421,678 | +0.40(+2.90%) |
Apr 02, 2018 | 14.25 | 14.35 | 13.65 | 13.80 | 628,535 | -0.45(-3.16%) |
Mar 29, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.35(+2.52%) | |
Mar 28, 2018 | 13.85 | 14.20 | 13.70 | 13.90 | 565,137 | +0.05(+0.36%) |
Mar 27, 2018 | 14.15 | 14.35 | 13.80 | 13.85 | 705,205 | -0.30(-2.12%) |
Mar 26, 2018 | 14.05 | 14.25 | 13.85 | 14.15 | 474,831 | +0.25(+1.80%) |
Mar 23, 2018 | 14.10 | 14.25 | 13.70 | 13.90 | 812,085 | -0.20(-1.42%) |
Mar 22, 2018 | 14.15 | 14.57 | 14.00 | 14.10 | 588,289 | -0.30(-2.08%) |
Mar 21, 2018 | 13.85 | 14.65 | 13.75 | 14.40 | 530,652 | +0.50(+3.60%) |
Mar 20, 2018 | 14.05 | 14.45 | 13.86 | 13.90 | 609,309 | -0.15(-1.07%) |
Mar 19, 2018 | 14.50 | 14.60 | 13.90 | 14.05 | 876,001 | -0.55(-3.77%) |
Mar 16, 2018 | 14.80 | 14.85 | 14.35 | 14.60 | 775,529 | -0.20(-1.35%) |
Mar 15, 2018 | 15.05 | 15.30 | 14.62 | 14.80 | 630,837 | -0.25(-1.66%) |
Mar 14, 2018 | 15.50 | 15.65 | 14.90 | 15.05 | 886,205 | -0.40(-2.59%) |
Mar 13, 2018 | 16.15 | 16.15 | 15.35 | 15.45 | 763,216 | -0.50(-3.13%) |
Mar 12, 2018 | 15.60 | 16.00 | 15.45 | 15.95 | 828,760 | +0.35(+2.24%) |
Mar 09, 2018 | 15.80 | 15.90 | 15.50 | 15.60 | 907,383 | -0.15(-0.95%) |
Mar 08, 2018 | 16.15 | 16.30 | 15.62 | 15.75 | 597,580 | -0.40(-2.48%) |
Mar 07, 2018 | 16.70 | 16.02 | 16.15 | 650,900 | -0.35(-2.12%) | |
Mar 06, 2018 | 16.25 | 16.55 | 16.00 | 16.50 | 1,219,640 | +0.20(+1.23%) |
Mar 05, 2018 | 15.25 | 16.35 | 15.15 | 16.30 | 1,692,006 | +1.00(+6.54%) |
Mar 02, 2018 | 14.05 | 15.35 | 14.01 | 15.30 | 2,177,104 | +1.00(+6.99%) |
Mar 01, 2018 | 14.80 | 15.00 | 13.85 | 14.30 | 1,888,168 | -0.35(-2.39%) |
Feb 28, 2018 | 14.55 | 15.00 | 14.25 | 14.65 | 3,659,729 | +0.65(+4.64%) |
Feb 27, 2018 | 14.45 | 14.60 | 13.95 | 14.00 | 1,131,866 | -0.50(-3.45%) |
Feb 26, 2018 | 14.45 | 14.60 | 14.20 | 14.50 | 599,758 | +0.05(+0.35%) |
Feb 23, 2018 | 14.20 | 14.45 | 14.05 | 14.45 | 502,076 | +0.40(+2.85%) |
Feb 22, 2018 | 14.15 | 14.40 | 13.90 | 14.05 | 507,854 | +0.05(+0.36%) |
Feb 21, 2018 | 14.10 | 14.50 | 13.95 | 14.00 | 692,187 | -0.05(-0.36%) |
Feb 20, 2018 | 14.10 | 14.30 | 14.00 | 14.05 | 578,501 | -0.20(-1.40%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.05 | 14.50 | 13.92 | 14.25 | 685,826 | +0.30(+2.15%) |
Feb 14, 2018 | 13.50 | 14.40 | 13.38 | 13.95 | 669,639 | +0.30(+2.20%) |
Feb 13, 2018 | 13.55 | 13.70 | 13.25 | 13.65 | 516,243 | -0.05(-0.36%) |
Feb 12, 2018 | 14.10 | 14.12 | 13.57 | 13.70 | 577,107 | -0.35(-2.49%) |
Feb 09, 2018 | 13.95 | 14.25 | 13.45 | 14.05 | 869,411 | +0.25(+1.81%) |
Feb 08, 2018 | 14.10 | 14.45 | 13.85 | 13.80 | 816,188 | -0.30(-2.13%) |
Feb 07, 2018 | 13.80 | 14.15 | 13.80 | 14.10 | 549,410 | +0.30(+2.17%) |
Feb 06, 2018 | 13.25 | 13.90 | 13.05 | 13.80 | 892,578 | +0.18(+1.28%) |
Feb 05, 2018 | 13.90 | 14.10 | 13.40 | 13.62 | 627,117 | -0.43(-3.02%) |
Feb 02, 2018 | 13.70 | 14.30 | 13.65 | 14.05 | 684,849 | +0.10(+0.72%) |