Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.50 | 12.08 | 10.49 | 11.81 | 935,860 | +1.34(+12.80%) |
Apr 27, 2018 | 13.80 | 13.80 | 10.10 | 10.47 | 2,070,346 | -3.42(-24.62%) |
Apr 26, 2018 | 14.00 | 14.45 | 13.89 | 13.89 | 261,731 | +0.05(+0.36%) |
Apr 25, 2018 | 14.00 | 14.25 | 13.75 | 13.84 | 181,335 | -0.16(-1.14%) |
Apr 24, 2018 | 13.96 | 14.53 | 13.90 | 14.00 | 305,001 | +0.04(+0.29%) |
Apr 23, 2018 | 14.85 | 15.13 | 13.74 | 13.96 | 470,316 | -0.79(-5.36%) |
Apr 20, 2018 | 15.03 | 15.38 | 14.62 | 14.75 | 278,345 | -0.32(-2.12%) |
Apr 19, 2018 | 15.94 | 16.09 | 14.94 | 15.07 | 229,630 | -0.95(-5.93%) |
Apr 18, 2018 | 15.84 | 16.33 | 15.60 | 16.02 | 191,893 | +0.25(+1.59%) |
Apr 17, 2018 | 15.80 | 15.93 | 15.54 | 15.77 | 145,469 | +0.18(+1.15%) |
Apr 16, 2018 | 15.30 | 15.78 | 15.10 | 15.59 | 150,905 | +0.31(+2.03%) |
Apr 13, 2018 | 15.59 | 15.65 | 14.80 | 15.28 | 213,882 | -0.20(-1.29%) |
Apr 12, 2018 | 15.34 | 15.64 | 15.19 | 15.48 | 207,905 | +0.19(+1.24%) |
Apr 11, 2018 | 15.30 | 15.73 | 15.16 | 15.29 | 180,052 | -0.03(-0.20%) |
Apr 10, 2018 | 15.00 | 15.46 | 15.00 | 15.32 | 224,829 | +0.60(+4.08%) |
Apr 09, 2018 | 15.92 | 15.96 | 14.70 | 14.72 | 391,698 | -1.20(-7.54%) |
Apr 06, 2018 | 15.91 | 16.28 | 15.86 | 15.92 | 197,797 | -0.12(-0.75%) |
Apr 05, 2018 | 16.39 | 16.63 | 15.78 | 16.04 | 286,272 | -0.08(-0.50%) |
Apr 04, 2018 | 15.80 | 16.20 | 15.21 | 16.12 | 358,594 | -0.15(-0.92%) |
Apr 03, 2018 | 15.85 | 16.45 | 15.52 | 16.27 | 279,453 | +0.46(+2.91%) |
Apr 02, 2018 | 15.70 | 16.08 | 15.21 | 15.81 | 341,295 | +0.11(+0.70%) |
Mar 29, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.51(+3.36%) | |
Mar 28, 2018 | 15.68 | 16.17 | 14.68 | 15.19 | 601,739 | -0.62(-3.92%) |
Mar 27, 2018 | 17.10 | 17.25 | 15.34 | 15.81 | 654,396 | -1.10(-6.51%) |
Mar 26, 2018 | 16.55 | 16.97 | 16.32 | 16.91 | 317,125 | +0.59(+3.62%) |
Mar 23, 2018 | 16.68 | 16.96 | 16.16 | 16.32 | 407,878 | -0.29(-1.75%) |
Mar 22, 2018 | 17.14 | 17.30 | 16.60 | 16.61 | 458,201 | -0.76(-4.38%) |
Mar 21, 2018 | 16.73 | 17.48 | 16.65 | 17.37 | 346,319 | +0.71(+4.26%) |
Mar 20, 2018 | 16.77 | 16.97 | 16.44 | 16.66 | 345,703 | -0.14(-0.83%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.51 | 16.80 | 439,951 | -0.53(-3.06%) |
Mar 16, 2018 | 17.95 | 17.97 | 17.08 | 17.33 | 434,449 | -0.50(-2.80%) |
Mar 15, 2018 | 17.25 | 18.49 | 17.10 | 17.83 | 834,222 | +0.61(+3.54%) |
Mar 14, 2018 | 16.75 | 17.40 | 16.50 | 17.22 | 367,526 | +0.57(+3.42%) |
Mar 13, 2018 | 16.87 | 17.25 | 16.10 | 16.65 | 449,758 | +0.08(+0.48%) |
Mar 12, 2018 | 17.53 | 18.00 | 16.52 | 16.57 | 624,074 | -0.76(-4.39%) |
Mar 09, 2018 | 16.69 | 17.90 | 16.16 | 17.33 | 831,073 | +0.78(+4.71%) |
Mar 08, 2018 | 15.07 | 17.32 | 15.07 | 16.55 | 1,396,907 | +1.51(+10.04%) |
Mar 07, 2018 | 15.69 | 14.89 | 15.04 | 300,840 | -0.67(-4.26%) | |
Mar 06, 2018 | 15.48 | 15.87 | 15.04 | 15.71 | 300,246 | +0.32(+2.08%) |
Mar 05, 2018 | 15.04 | 15.86 | 15.00 | 15.39 | 465,878 | +0.32(+2.12%) |
Mar 02, 2018 | 14.13 | 15.08 | 14.00 | 15.07 | 424,810 | +0.80(+5.61%) |
Mar 01, 2018 | 13.80 | 14.29 | 13.45 | 14.27 | 378,698 | +0.47(+3.41%) |
Feb 28, 2018 | 14.36 | 14.58 | 13.75 | 13.80 | 348,344 | -0.54(-3.77%) |
Feb 27, 2018 | 14.88 | 15.08 | 14.27 | 14.34 | 270,029 | -0.45(-3.04%) |
Feb 26, 2018 | 14.92 | 15.41 | 14.72 | 14.79 | 443,650 | +0.08(+0.54%) |
Feb 23, 2018 | 14.35 | 15.15 | 14.20 | 14.71 | 417,226 | +0.43(+3.01%) |
Feb 22, 2018 | 14.28 | 171,377 | -0.10(-0.70%) | |||
Feb 21, 2018 | 13.89 | 14.61 | 13.89 | 14.38 | 300,426 | +0.55(+3.98%) |
Feb 20, 2018 | 14.60 | 14.91 | 13.73 | 13.83 | 419,902 | -0.84(-5.73%) |
Feb 16, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.55(+3.90%) | |
Feb 15, 2018 | 14.95 | 15.00 | 14.00 | 14.12 | 417,936 | -0.52(-3.55%) |
Feb 14, 2018 | 14.80 | 15.55 | 14.47 | 14.64 | 459,182 | -0.33(-2.20%) |
Feb 13, 2018 | 14.00 | 14.98 | 13.83 | 14.97 | 462,153 | +0.99(+7.08%) |
Feb 12, 2018 | 13.79 | 14.59 | 13.79 | 13.98 | 573,333 | +0.31(+2.27%) |
Feb 09, 2018 | 14.21 | 14.88 | 13.00 | 13.67 | 1,016,362 | -0.50(-3.53%) |
Feb 08, 2018 | 16.05 | 16.47 | 14.01 | 14.17 | 1,093,224 | -1.83(-11.44%) |
Feb 07, 2018 | 15.27 | 17.04 | 15.27 | 16.00 | 1,614,754 | +0.89(+5.89%) |
Feb 06, 2018 | 13.00 | 15.75 | 12.92 | 15.11 | 1,304,541 | +1.65(+12.26%) |
Feb 05, 2018 | 13.66 | 14.02 | 13.33 | 13.46 | 416,498 | -0.33(-2.39%) |
Feb 02, 2018 | 14.41 | 14.43 | 13.00 | 13.79 | 563,867 | -0.47(-3.30%) |