Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.85 | 18.05 | 17.73 | 17.80 | 236,768 | -0.20(-1.11%) |
Apr 27, 2018 | 18.00 | 18.05 | 17.70 | 18.00 | 274,922 | +0.10(+0.56%) |
Apr 26, 2018 | 17.50 | 18.07 | 17.40 | 17.90 | 249,960 | +0.55(+3.17%) |
Apr 25, 2018 | 17.55 | 17.70 | 17.07 | 17.35 | 266,520 | -0.20(-1.14%) |
Apr 24, 2018 | 17.70 | 17.70 | 17.30 | 17.55 | 405,053 | -0.05(-0.28%) |
Apr 23, 2018 | 17.60 | 17.70 | 17.30 | 17.60 | 314,237 | +0.05(+0.28%) |
Apr 20, 2018 | 17.15 | 17.65 | 17.10 | 17.55 | 224,353 | +0.25(+1.45%) |
Apr 19, 2018 | 17.15 | 17.45 | 17.00 | 17.30 | 149,867 | +0.15(+0.87%) |
Apr 18, 2018 | 17.25 | 17.40 | 16.95 | 17.15 | 430,144 | -0.05(-0.29%) |
Apr 17, 2018 | 16.50 | 17.25 | 16.35 | 17.20 | 307,670 | +0.75(+4.56%) |
Apr 16, 2018 | 16.00 | 16.60 | 15.35 | 16.45 | 271,057 | +0.50(+3.13%) |
Apr 13, 2018 | 15.85 | 16.35 | 15.65 | 15.95 | 346,004 | +0.20(+1.27%) |
Apr 12, 2018 | 15.55 | 15.95 | 15.35 | 15.75 | 446,835 | +0.25(+1.61%) |
Apr 11, 2018 | 15.10 | 15.60 | 14.11 | 15.50 | 299,409 | +0.20(+1.31%) |
Apr 10, 2018 | 15.00 | 15.50 | 14.93 | 15.30 | 301,848 | +0.45(+3.03%) |
Apr 09, 2018 | 15.50 | 15.64 | 14.80 | 14.85 | 280,521 | -0.50(-3.26%) |
Apr 06, 2018 | 15.90 | 16.10 | 15.10 | 15.35 | 198,559 | -0.75(-4.66%) |
Apr 05, 2018 | 16.10 | 16.25 | 15.80 | 16.10 | 211,476 | +0.20(+1.26%) |
Apr 04, 2018 | 15.25 | 15.95 | 15.10 | 15.90 | 448,637 | +0.50(+3.25%) |
Apr 03, 2018 | 15.75 | 15.88 | 15.05 | 15.40 | 439,025 | -0.50(-3.14%) |
Apr 02, 2018 | 15.75 | 16.50 | 15.60 | 15.90 | 410,482 | +0.00(+0.00%) |
Mar 29, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.25(+1.60%) | |
Mar 28, 2018 | 15.80 | 16.00 | 15.50 | 15.65 | 634,370 | -0.15(-0.95%) |
Mar 27, 2018 | 16.55 | 16.55 | 15.65 | 15.80 | 570,349 | -0.65(-3.95%) |
Mar 26, 2018 | 15.90 | 16.45 | 15.50 | 16.45 | 421,865 | +0.95(+6.13%) |
Mar 23, 2018 | 15.15 | 15.72 | 15.15 | 15.50 | 403,933 | +0.40(+2.65%) |
Mar 22, 2018 | 15.90 | 15.90 | 15.05 | 15.10 | 473,949 | -1.05(-6.50%) |
Mar 21, 2018 | 16.05 | 16.30 | 15.90 | 16.15 | 185,461 | +0.05(+0.31%) |
Mar 20, 2018 | 15.65 | 16.15 | 15.65 | 16.10 | 246,310 | +0.55(+3.54%) |
Mar 19, 2018 | 16.10 | 16.15 | 15.50 | 15.55 | 393,935 | -0.65(-4.01%) |
Mar 16, 2018 | 16.20 | 16.70 | 16.10 | 16.20 | 528,148 | +0.00(+0.00%) |
Mar 15, 2018 | 16.40 | 16.55 | 16.15 | 16.20 | 311,789 | -0.20(-1.22%) |
Mar 14, 2018 | 16.45 | 16.85 | 16.25 | 16.40 | 394,237 | -0.05(-0.30%) |
Mar 13, 2018 | 16.95 | 16.95 | 16.35 | 16.45 | 289,041 | -0.35(-2.08%) |
Mar 12, 2018 | 15.95 | 17.00 | 15.95 | 16.80 | 348,180 | +0.80(+5.00%) |
Mar 09, 2018 | 15.85 | 16.55 | 15.70 | 16.00 | 396,106 | +0.30(+1.91%) |
Mar 08, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 267,398 | +0.00(+0.00%) |
Mar 07, 2018 | 15.70 | 480,813 | +0.35(+2.28%) | |||
Mar 06, 2018 | 15.80 | 15.90 | 15.00 | 15.35 | 532,575 | -0.45(-2.85%) |
Mar 05, 2018 | 16.15 | 16.40 | 15.55 | 15.80 | 542,205 | -0.60(-3.66%) |
Mar 02, 2018 | 14.90 | 16.50 | 14.45 | 16.40 | 914,157 | +1.55(+10.44%) |
Mar 01, 2018 | 15.40 | 15.80 | 14.80 | 14.85 | 880,874 | -0.45(-2.94%) |
Feb 28, 2018 | 15.25 | 15.70 | 15.15 | 15.30 | 639,663 | -0.05(-0.33%) |
Feb 27, 2018 | 17.05 | 17.60 | 15.05 | 15.35 | 2,355,607 | -4.65(-23.25%) |
Feb 26, 2018 | 19.80 | 20.30 | 19.35 | 20.00 | 346,801 | +0.20(+1.01%) |
Feb 23, 2018 | 20.00 | 20.10 | 19.30 | 19.80 | 308,242 | +0.00(+0.00%) |
Feb 22, 2018 | 20.95 | 20.95 | 19.70 | 19.80 | 289,059 | -1.15(-5.49%) |
Feb 21, 2018 | 20.70 | 21.45 | 20.65 | 20.95 | 156,603 | +0.45(+2.20%) |
Feb 20, 2018 | 20.15 | 20.77 | 20.15 | 20.50 | 229,367 | -0.05(-0.24%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.20(+0.98%) | |
Feb 15, 2018 | 20.00 | 20.45 | 19.80 | 20.35 | 269,587 | +0.20(+0.99%) |
Feb 14, 2018 | 19.90 | 20.60 | 19.80 | 20.15 | 267,471 | +0.25(+1.26%) |
Feb 13, 2018 | 19.65 | 20.20 | 19.25 | 19.90 | 359,479 | +0.10(+0.51%) |
Feb 12, 2018 | 20.00 | 20.60 | 19.35 | 19.80 | 221,422 | -0.15(-0.75%) |
Feb 09, 2018 | 19.95 | 20.15 | 18.80 | 19.95 | 300,702 | +0.25(+1.27%) |
Feb 08, 2018 | 20.25 | 20.30 | 19.60 | 19.70 | 237,067 | -0.45(-2.23%) |
Feb 07, 2018 | 20.70 | 20.70 | 19.90 | 20.15 | 308,997 | -0.70(-3.36%) |
Feb 06, 2018 | 20.30 | 20.95 | 19.55 | 20.85 | 295,202 | -0.03(-0.12%) |
Feb 05, 2018 | 21.55 | 22.05 | 20.40 | 20.88 | 206,819 | -1.02(-4.68%) |
Feb 02, 2018 | 22.95 | 22.95 | 21.75 | 21.90 | 391,952 | -1.25(-5.40%) |