Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.25 | 18.25 | 16.95 | 17.85 | 467,706 | +0.65(+3.78%) |
Apr 27, 2018 | 17.35 | 17.45 | 16.55 | 17.20 | 300,764 | -0.05(-0.29%) |
Apr 26, 2018 | 16.40 | 17.35 | 16.23 | 17.25 | 668,967 | +0.75(+4.55%) |
Apr 25, 2018 | 16.05 | 16.65 | 15.95 | 16.50 | 276,026 | +0.40(+2.48%) |
Apr 24, 2018 | 16.80 | 16.90 | 15.90 | 16.10 | 151,807 | -0.70(-4.17%) |
Apr 23, 2018 | 17.00 | 17.25 | 16.65 | 16.80 | 96,450 | -0.10(-0.59%) |
Apr 20, 2018 | 16.75 | 17.10 | 16.60 | 16.90 | 189,698 | +0.05(+0.30%) |
Apr 19, 2018 | 17.05 | 17.10 | 16.52 | 16.85 | 196,500 | -0.25(-1.46%) |
Apr 18, 2018 | 17.55 | 17.65 | 17.05 | 17.10 | 177,160 | -0.55(-3.12%) |
Apr 17, 2018 | 17.70 | 17.85 | 17.50 | 17.65 | 136,785 | +0.15(+0.86%) |
Apr 16, 2018 | 17.15 | 17.60 | 17.00 | 17.50 | 232,878 | +0.45(+2.64%) |
Apr 13, 2018 | 17.10 | 17.15 | 16.70 | 17.05 | 156,607 | -0.10(-0.58%) |
Apr 12, 2018 | 16.75 | 17.40 | 16.75 | 17.15 | 260,544 | +0.35(+2.08%) |
Apr 11, 2018 | 16.75 | 16.85 | 16.65 | 16.80 | 207,877 | +0.10(+0.60%) |
Apr 10, 2018 | 16.65 | 16.85 | 16.60 | 16.70 | 196,577 | +0.10(+0.60%) |
Apr 09, 2018 | 16.25 | 16.85 | 15.85 | 16.60 | 515,196 | +0.40(+2.47%) |
Apr 06, 2018 | 16.45 | 16.55 | 15.85 | 16.20 | 200,844 | -0.35(-2.11%) |
Apr 05, 2018 | 16.40 | 16.70 | 16.15 | 16.55 | 240,080 | +0.20(+1.22%) |
Apr 04, 2018 | 16.30 | 16.45 | 16.00 | 16.35 | 169,463 | -0.05(-0.30%) |
Apr 03, 2018 | 16.65 | 16.85 | 16.15 | 16.40 | 161,931 | -0.10(-0.61%) |
Apr 02, 2018 | 17.25 | 17.25 | 16.25 | 16.50 | 235,320 | -0.70(-4.07%) |
Mar 29, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.29%) | |
Mar 28, 2018 | 17.10 | 17.35 | 16.75 | 17.15 | 301,305 | +0.10(+0.59%) |
Mar 27, 2018 | 17.35 | 17.35 | 16.86 | 17.05 | 202,510 | -0.20(-1.16%) |
Mar 26, 2018 | 17.35 | 17.65 | 17.05 | 17.25 | 182,580 | -0.05(-0.29%) |
Mar 23, 2018 | 17.50 | 17.55 | 17.25 | 17.30 | 317,281 | -0.20(-1.14%) |
Mar 22, 2018 | 17.60 | 17.75 | 17.05 | 17.50 | 311,592 | -0.30(-1.69%) |
Mar 21, 2018 | 17.80 | 18.00 | 17.40 | 17.80 | 174,997 | +0.15(+0.85%) |
Mar 20, 2018 | 17.50 | 17.90 | 17.45 | 17.65 | 232,078 | +0.15(+0.86%) |
Mar 19, 2018 | 16.75 | 17.60 | 16.60 | 17.50 | 415,499 | +0.75(+4.48%) |
Mar 16, 2018 | 16.70 | 16.95 | 16.40 | 16.75 | 262,815 | +0.00(+0.00%) |
Mar 15, 2018 | 16.85 | 16.95 | 16.60 | 16.75 | 131,655 | -0.10(-0.59%) |
Mar 14, 2018 | 17.00 | 17.12 | 16.75 | 16.85 | 132,910 | +0.00(+0.00%) |
Mar 13, 2018 | 17.00 | 17.20 | 16.75 | 16.85 | 157,865 | -0.20(-1.17%) |
Mar 12, 2018 | 17.45 | 17.60 | 16.95 | 17.05 | 176,323 | -0.40(-2.29%) |
Mar 09, 2018 | 17.55 | 17.75 | 17.00 | 17.45 | 208,999 | +0.10(+0.58%) |
Mar 08, 2018 | 17.90 | 18.35 | 17.05 | 17.35 | 308,177 | -0.40(-2.25%) |
Mar 07, 2018 | 16.35 | 17.85 | 16.25 | 17.75 | 440,465 | +1.30(+7.90%) |
Mar 06, 2018 | 16.45 | 16.70 | 16.00 | 16.45 | 289,366 | +0.10(+0.61%) |
Mar 05, 2018 | 16.70 | 16.70 | 15.85 | 16.35 | 401,208 | -0.35(-2.10%) |
Mar 02, 2018 | 15.50 | 16.80 | 15.06 | 16.70 | 377,127 | +1.20(+7.74%) |
Mar 01, 2018 | 15.45 | 15.90 | 14.11 | 15.50 | 362,667 | +0.75(+5.08%) |
Feb 28, 2018 | 15.05 | 15.15 | 14.70 | 14.75 | 263,678 | -0.25(-1.67%) |
Feb 27, 2018 | 15.20 | 15.35 | 14.72 | 15.00 | 236,701 | -0.15(-0.99%) |
Feb 26, 2018 | 15.25 | 15.45 | 15.05 | 15.15 | 133,924 | +0.00(+0.00%) |
Feb 23, 2018 | 15.15 | 15.25 | 14.95 | 15.15 | 112,269 | +0.10(+0.66%) |
Feb 22, 2018 | 15.30 | 15.40 | 15.05 | 15.05 | 105,785 | -0.15(-0.99%) |
Feb 21, 2018 | 15.05 | 15.25 | 15.05 | 15.20 | 130,683 | +0.20(+1.33%) |
Feb 20, 2018 | 15.35 | 15.50 | 14.88 | 15.00 | 124,130 | -0.45(-2.91%) |
Feb 16, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.20(+1.31%) | |
Feb 15, 2018 | 15.90 | 15.90 | 15.00 | 15.25 | 161,325 | -0.50(-3.17%) |
Feb 14, 2018 | 15.35 | 16.05 | 15.25 | 15.75 | 248,789 | +0.35(+2.27%) |
Feb 13, 2018 | 15.15 | 15.57 | 14.95 | 15.40 | 196,825 | +0.15(+0.98%) |
Feb 12, 2018 | 15.55 | 15.55 | 14.65 | 15.25 | 261,755 | -0.30(-1.93%) |
Feb 09, 2018 | 14.25 | 15.85 | 14.25 | 15.55 | 506,631 | +1.45(+10.28%) |
Feb 08, 2018 | 14.37 | 14.10 | 14.10 | 252,272 | -0.15(-1.05%) | |
Feb 07, 2018 | 14.05 | 14.45 | 14.00 | 14.25 | 146,591 | +0.15(+1.06%) |
Feb 06, 2018 | 13.50 | 14.30 | 13.35 | 14.10 | 261,893 | +0.05(+0.36%) |
Feb 05, 2018 | 14.05 | 14.25 | 13.85 | 14.05 | 250,047 | +0.00(+0.00%) |
Feb 02, 2018 | 14.00 | 14.35 | 13.70 | 14.05 | 393,261 | -0.05(-0.35%) |