Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.09 | 23.09 | 21.12 | 21.12 | 158,064 | -0.75(-3.44%) |
Apr 27, 2018 | 21.60 | 23.64 | 21.60 | 21.87 | 177,718 | +0.49(+2.28%) |
Apr 26, 2018 | 21.12 | 21.65 | 20.58 | 21.38 | 123,560 | +0.27(+1.26%) |
Apr 25, 2018 | 19.70 | 21.25 | 19.25 | 21.12 | 159,970 | +2.52(+13.57%) |
Apr 24, 2018 | 19.92 | 19.92 | 18.50 | 18.59 | 68,914 | -1.28(-6.46%) |
Apr 23, 2018 | 19.12 | 20.10 | 18.68 | 19.88 | 58,148 | +0.71(+3.69%) |
Apr 20, 2018 | 19.39 | 19.39 | 19.03 | 19.17 | 28,975 | -0.22(-1.14%) |
Apr 19, 2018 | 19.34 | 19.54 | 19.08 | 19.39 | 30,055 | +0.04(+0.23%) |
Apr 18, 2018 | 18.77 | 19.61 | 18.77 | 19.34 | 46,950 | +0.53(+2.82%) |
Apr 17, 2018 | 19.17 | 19.39 | 18.68 | 18.81 | 28,245 | -0.27(-1.39%) |
Apr 16, 2018 | 19.21 | 19.26 | 18.90 | 19.08 | 30,120 | +0.04(+0.23%) |
Apr 13, 2018 | 19.03 | 19.17 | 18.64 | 19.03 | 37,613 | +0.13(+0.70%) |
Apr 12, 2018 | 19.30 | 19.30 | 18.77 | 18.90 | 20,418 | -0.13(-0.70%) |
Apr 11, 2018 | 19.26 | 19.39 | 18.77 | 19.03 | 18,183 | -0.18(-0.92%) |
Apr 10, 2018 | 18.81 | 19.26 | 18.55 | 19.21 | 31,945 | +0.80(+4.33%) |
Apr 09, 2018 | 20.05 | 20.05 | 18.02 | 18.42 | 85,994 | -1.68(-8.37%) |
Apr 06, 2018 | 19.79 | 20.19 | 19.34 | 20.10 | 59,576 | +0.27(+1.34%) |
Apr 05, 2018 | 19.70 | 19.92 | 19.17 | 19.83 | 48,060 | +0.13(+0.67%) |
Apr 04, 2018 | 18.73 | 19.83 | 18.59 | 19.70 | 98,409 | +1.02(+5.45%) |
Apr 03, 2018 | 17.93 | 18.90 | 17.93 | 18.68 | 45,651 | +0.75(+4.20%) |
Apr 02, 2018 | 19.08 | 19.08 | 17.80 | 17.93 | 39,243 | -1.06(-5.59%) |
Mar 29, 2018 | 18.99 | 18.99 | 18.99 | 0 | +1.11(+6.19%) | |
Mar 28, 2018 | 18.81 | 18.81 | 17.75 | 17.88 | 39,762 | -0.93(-4.94%) |
Mar 27, 2018 | 18.24 | 19.21 | 18.19 | 18.81 | 47,085 | +0.62(+3.41%) |
Mar 26, 2018 | 18.37 | 19.12 | 17.53 | 18.19 | 106,295 | -0.27(-1.44%) |
Mar 23, 2018 | 18.24 | 18.90 | 18.15 | 18.46 | 70,238 | +0.18(+0.97%) |
Mar 22, 2018 | 18.37 | 18.90 | 17.81 | 18.28 | 25,146 | -0.49(-2.59%) |
Mar 21, 2018 | 19.03 | 19.33 | 18.46 | 18.77 | 40,055 | -0.44(-2.30%) |
Mar 20, 2018 | 19.48 | 19.48 | 18.90 | 19.21 | 40,382 | -0.22(-1.14%) |
Mar 19, 2018 | 18.99 | 19.48 | 18.64 | 19.43 | 69,096 | +0.49(+2.57%) |
Mar 16, 2018 | 18.95 | 19.26 | 18.73 | 18.95 | 47,712 | +0.09(+0.47%) |
Mar 15, 2018 | 18.55 | 18.86 | 17.99 | 18.86 | 29,105 | +0.27(+1.43%) |
Mar 14, 2018 | 18.64 | 18.64 | 18.15 | 18.59 | 22,753 | +0.09(+0.48%) |
Mar 13, 2018 | 18.77 | 18.88 | 18.31 | 18.50 | 20,698 | -0.27(-1.42%) |
Mar 12, 2018 | 18.68 | 19.26 | 18.46 | 18.77 | 38,841 | +0.13(+0.71%) |
Mar 09, 2018 | 18.46 | 18.99 | 18.24 | 18.64 | 26,771 | +0.40(+2.18%) |
Mar 08, 2018 | 18.77 | 19.08 | 18.02 | 18.24 | 22,932 | -0.53(-2.83%) |
Mar 07, 2018 | 19.21 | 18.33 | 18.77 | 27,721 | +0.13(+0.71%) | |
Mar 06, 2018 | 19.08 | 19.08 | 18.42 | 18.64 | 50,095 | -0.31(-1.64%) |
Mar 05, 2018 | 17.66 | 19.12 | 17.40 | 18.95 | 133,639 | +1.77(+10.31%) |
Mar 02, 2018 | 16.82 | 17.66 | 16.76 | 17.18 | 154,415 | +0.31(+1.84%) |
Mar 01, 2018 | 16.47 | 16.87 | 16.21 | 16.87 | 92,951 | +0.58(+3.53%) |
Feb 28, 2018 | 16.38 | 16.38 | 15.68 | 16.29 | 60,129 | -0.09(-0.54%) |
Feb 27, 2018 | 16.16 | 16.78 | 16.16 | 16.38 | 36,871 | +0.31(+1.93%) |
Feb 26, 2018 | 16.51 | 16.80 | 15.98 | 16.07 | 37,113 | -0.21(-1.31%) |
Feb 23, 2018 | 15.80 | 16.37 | 15.51 | 16.28 | 41,130 | +0.66(+4.23%) |
Feb 22, 2018 | 16.02 | 16.46 | 15.18 | 15.62 | 38,354 | -0.26(-1.66%) |
Feb 21, 2018 | 14.74 | 17.12 | 14.74 | 15.89 | 90,118 | +1.58(+11.08%) |
Feb 20, 2018 | 14.35 | 14.72 | 14.15 | 14.30 | 39,308 | -0.22(-1.52%) |
Feb 16, 2018 | 14.52 | 14.52 | 14.52 | 0 | -0.13(-0.90%) | |
Feb 15, 2018 | 14.83 | 14.96 | 14.17 | 14.65 | 25,006 | +0.13(+0.91%) |
Feb 14, 2018 | 14.79 | 14.44 | 14.52 | 16,445 | -0.18(-1.20%) | |
Feb 13, 2018 | 14.43 | 14.70 | 14.28 | 14.70 | 12,052 | +0.22(+1.52%) |
Feb 12, 2018 | 14.08 | 14.65 | 13.98 | 14.48 | 20,172 | +0.44(+3.13%) |
Feb 09, 2018 | 14.48 | 14.65 | 13.99 | 14.04 | 23,445 | -0.35(-2.45%) |
Feb 08, 2018 | 14.87 | 15.08 | 14.54 | 14.39 | 28,142 | -0.48(-3.25%) |
Feb 07, 2018 | 14.65 | 14.96 | 14.57 | 14.87 | 25,860 | +0.31(+2.11%) |
Feb 06, 2018 | 14.08 | 14.70 | 14.08 | 14.57 | 23,317 | +0.04(+0.30%) |
Feb 05, 2018 | 14.79 | 15.45 | 13.20 | 14.52 | 89,047 | -0.57(-3.79%) |
Feb 02, 2018 | 14.79 | 15.49 | 14.65 | 15.09 | 28,440 | +0.13(+0.88%) |