Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.03 | 19.83 | 18.97 | 19.68 | 151,514 | +0.61(+3.19%) |
Apr 27, 2018 | 18.99 | 19.25 | 18.67 | 19.07 | 126,703 | -0.03(-0.15%) |
Apr 26, 2018 | 19.87 | 20.00 | 18.99 | 19.10 | 62,953 | -0.86(-4.32%) |
Apr 25, 2018 | 19.77 | 20.35 | 19.77 | 19.96 | 96,436 | +0.21(+1.04%) |
Apr 24, 2018 | 18.81 | 19.96 | 18.81 | 19.75 | 73,475 | +0.11(+0.55%) |
Apr 23, 2018 | 19.29 | 19.81 | 19.20 | 19.65 | 69,338 | -0.07(-0.35%) |
Apr 20, 2018 | 19.24 | 19.98 | 19.16 | 19.71 | 97,960 | +0.97(+5.18%) |
Apr 19, 2018 | 18.75 | 19.38 | 18.49 | 18.74 | 170,390 | +0.31(+1.70%) |
Apr 18, 2018 | 19.30 | 19.31 | 18.12 | 18.43 | 298,018 | -2.27(-10.95%) |
Apr 17, 2018 | 20.84 | 21.64 | 20.69 | 20.70 | 181,703 | -0.02(-0.09%) |
Apr 16, 2018 | 22.88 | 22.88 | 20.55 | 20.72 | 236,171 | -1.15(-5.25%) |
Apr 13, 2018 | 21.18 | 22.11 | 21.17 | 21.86 | 153,115 | +0.87(+4.16%) |
Apr 12, 2018 | 20.71 | 21.33 | 20.44 | 20.99 | 99,760 | -0.38(-1.79%) |
Apr 11, 2018 | 24.03 | 24.03 | 20.82 | 21.37 | 471,314 | -0.55(-2.51%) |
Apr 10, 2018 | 23.29 | 23.33 | 21.92 | 21.92 | 199,458 | -1.32(-5.70%) |
Apr 09, 2018 | 22.38 | 23.27 | 22.16 | 23.25 | 443,553 | +5.64(+32.03%) |
Apr 06, 2018 | 16.75 | 17.77 | 16.49 | 17.61 | 128,976 | +0.99(+5.96%) |
Apr 05, 2018 | 16.68 | 16.84 | 16.46 | 16.62 | 30,504 | -0.04(-0.24%) |
Apr 04, 2018 | 17.69 | 17.70 | 16.65 | 16.65 | 48,313 | -0.47(-2.75%) |
Apr 03, 2018 | 17.38 | 17.52 | 17.10 | 17.13 | 32,623 | -0.23(-1.30%) |
Apr 02, 2018 | 17.22 | 17.74 | 17.06 | 17.35 | 82,375 | +0.48(+2.85%) |
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -1.41(-7.73%) | |
Mar 28, 2018 | 18.24 | 18.52 | 17.96 | 18.28 | 61,536 | +0.32(+1.80%) |
Mar 27, 2018 | 17.26 | 18.00 | 17.17 | 17.96 | 49,420 | +0.50(+2.86%) |
Mar 26, 2018 | 17.18 | 18.07 | 17.14 | 17.46 | 94,853 | +0.05(+0.28%) |
Mar 23, 2018 | 16.75 | 17.46 | 16.65 | 17.41 | 88,437 | +0.28(+1.66%) |
Mar 22, 2018 | 16.63 | 17.18 | 16.52 | 17.13 | 146,752 | +1.29(+8.18%) |
Mar 21, 2018 | 16.65 | 16.71 | 15.77 | 15.83 | 116,149 | -1.22(-7.13%) |
Mar 20, 2018 | 17.33 | 17.44 | 16.90 | 17.05 | 54,537 | -0.47(-2.70%) |
Mar 19, 2018 | 17.31 | 17.69 | 17.12 | 17.52 | 114,658 | +0.60(+3.53%) |
Mar 16, 2018 | 17.29 | 17.35 | 16.76 | 16.92 | 72,904 | -0.61(-3.46%) |
Mar 15, 2018 | 17.12 | 17.64 | 17.06 | 17.53 | 83,828 | +0.50(+2.93%) |
Mar 14, 2018 | 16.63 | 17.16 | 16.60 | 17.03 | 129,221 | +0.41(+2.47%) |
Mar 13, 2018 | 15.87 | 16.73 | 15.82 | 16.62 | 72,322 | +0.83(+5.27%) |
Mar 12, 2018 | 15.68 | 16.06 | 15.68 | 15.79 | 82,151 | +0.22(+1.38%) |
Mar 09, 2018 | 15.98 | 16.06 | 15.55 | 15.57 | 80,120 | -0.84(-5.13%) |
Mar 08, 2018 | 16.32 | 16.71 | 16.24 | 16.41 | 57,534 | -0.07(-0.42%) |
Mar 07, 2018 | 16.82 | 16.29 | 16.48 | 71,957 | +0.23(+1.39%) | |
Mar 06, 2018 | 15.52 | 16.35 | 15.52 | 16.26 | 127,375 | +0.79(+5.13%) |
Mar 05, 2018 | 16.23 | 16.32 | 15.46 | 15.46 | 70,354 | -0.64(-3.95%) |
Mar 02, 2018 | 17.01 | 17.36 | 16.07 | 16.10 | 172,857 | -0.18(-1.08%) |
Mar 01, 2018 | 16.25 | 16.75 | 15.86 | 16.28 | 153,352 | +0.01(+0.06%) |
Feb 28, 2018 | 15.47 | 16.29 | 15.32 | 16.27 | 254,426 | +0.97(+6.34%) |
Feb 27, 2018 | 14.64 | 15.34 | 14.62 | 15.30 | 189,124 | +1.13(+7.95%) |
Feb 26, 2018 | 14.55 | 14.72 | 14.13 | 14.17 | 203,359 | -1.09(-7.12%) |
Feb 23, 2018 | 15.49 | 15.57 | 15.15 | 15.26 | 72,416 | -0.04(-0.26%) |
Feb 22, 2018 | 15.59 | 15.59 | 15.10 | 15.30 | 204,310 | -1.03(-6.30%) |
Feb 21, 2018 | 15.97 | 16.33 | 15.56 | 16.33 | 113,761 | -0.33(-2.00%) |
Feb 20, 2018 | 16.63 | 16.80 | 16.49 | 16.66 | 57,143 | -0.18(-1.05%) |
Feb 16, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.84(+5.27%) | |
Feb 15, 2018 | 16.44 | 16.83 | 15.99 | 15.99 | 65,605 | -0.72(-4.34%) |
Feb 14, 2018 | 18.31 | 18.41 | 16.59 | 16.72 | 155,251 | -1.48(-8.13%) |
Feb 13, 2018 | 18.50 | 18.70 | 18.11 | 18.20 | 86,590 | -0.75(-3.98%) |
Feb 12, 2018 | 19.59 | 19.59 | 18.55 | 18.95 | 151,972 | -1.41(-6.93%) |
Feb 09, 2018 | 20.03 | 22.41 | 19.67 | 20.36 | 148,227 | -0.21(-1.00%) |
Feb 08, 2018 | 18.71 | 20.68 | 18.71 | 20.57 | 135,053 | +1.49(+7.80%) |
Feb 07, 2018 | 17.82 | 19.19 | 17.58 | 19.08 | 127,640 | +1.49(+8.46%) |
Feb 06, 2018 | 18.75 | 18.88 | 17.39 | 17.59 | 242,929 | -0.72(-3.96%) |
Feb 05, 2018 | 17.81 | 18.69 | 17.14 | 18.31 | 197,645 | +0.98(+5.65%) |
Feb 02, 2018 | 16.63 | 17.33 | 16.59 | 17.33 | 142,076 | +1.11(+6.82%) |