Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.99 | 16.99 | 16.64 | 16.99 | 8,938 | +0.10(+0.58%) |
Apr 27, 2018 | 16.64 | 16.89 | 16.64 | 16.89 | 3,685 | +0.10(+0.59%) |
Apr 26, 2018 | 16.79 | 16.94 | 16.79 | 16.79 | 2,101 | +0.39(+2.40%) |
Apr 25, 2018 | 16.74 | 16.94 | 16.40 | 16.40 | 3,112 | -0.39(-2.35%) |
Apr 24, 2018 | 16.57 | 16.89 | 16.54 | 16.79 | 3,631 | -0.15(-0.87%) |
Apr 23, 2018 | 16.84 | 16.94 | 16.59 | 16.94 | 8,603 | +0.00(+0.00%) |
Apr 20, 2018 | 16.84 | 16.94 | 16.69 | 16.94 | 6,303 | -0.10(-0.58%) |
Apr 19, 2018 | 17.04 | 17.09 | 16.84 | 17.04 | 7,356 | +0.20(+1.17%) |
Apr 18, 2018 | 16.55 | 16.99 | 16.55 | 16.84 | 18,890 | +0.30(+1.79%) |
Apr 17, 2018 | 16.52 | 16.64 | 16.30 | 16.55 | 11,914 | +0.20(+1.20%) |
Apr 16, 2018 | 16.35 | 16.74 | 16.30 | 16.35 | 5,701 | +0.10(+0.61%) |
Apr 13, 2018 | 16.10 | 16.25 | 15.98 | 16.25 | 5,628 | +0.15(+0.92%) |
Apr 12, 2018 | 15.61 | 16.15 | 14.77 | 16.10 | 26,049 | +0.69(+4.47%) |
Apr 11, 2018 | 16.05 | 16.50 | 15.36 | 15.41 | 19,246 | -0.59(-3.69%) |
Apr 10, 2018 | 15.07 | 16.20 | 15.02 | 16.00 | 50,397 | +2.12(+15.25%) |
Apr 09, 2018 | 13.79 | 14.03 | 13.79 | 13.89 | 2,673 | -0.20(-1.40%) |
Apr 06, 2018 | 14.08 | 14.08 | 13.98 | 14.08 | 4,870 | -0.25(-1.77%) |
Apr 05, 2018 | 13.94 | 14.38 | 13.64 | 14.34 | 7,472 | +0.89(+6.65%) |
Apr 04, 2018 | 13.94 | 13.94 | 13.42 | 13.44 | 4,534 | -0.54(-3.87%) |
Apr 03, 2018 | 14.23 | 14.23 | 13.89 | 13.98 | 3,872 | -0.10(-0.70%) |
Apr 02, 2018 | 14.23 | 14.44 | 14.06 | 14.08 | 2,992 | -0.30(-2.05%) |
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.10(+0.69%) | |
Mar 28, 2018 | 14.53 | 14.58 | 14.08 | 14.28 | 3,498 | -0.25(-1.70%) |
Mar 27, 2018 | 14.82 | 14.82 | 14.03 | 14.53 | 5,314 | -0.30(-1.99%) |
Mar 26, 2018 | 14.58 | 14.97 | 13.99 | 14.82 | 6,822 | +0.49(+3.44%) |
Mar 23, 2018 | 14.18 | 14.43 | 14.03 | 14.33 | 7,194 | -0.21(-1.41%) |
Mar 22, 2018 | 14.58 | 14.75 | 14.48 | 14.54 | 16,260 | +0.11(+0.74%) |
Mar 21, 2018 | 14.43 | 14.92 | 14.43 | 14.43 | 11,774 | +0.10(+0.69%) |
Mar 20, 2018 | 14.92 | 14.92 | 14.28 | 14.33 | 6,364 | -0.69(-4.59%) |
Mar 19, 2018 | 14.33 | 15.02 | 14.28 | 15.02 | 9,802 | +0.79(+5.54%) |
Mar 16, 2018 | 14.33 | 15.27 | 14.23 | 14.23 | 54,368 | -0.30(-2.03%) |
Mar 15, 2018 | 14.87 | 15.12 | 14.23 | 14.53 | 66,496 | +0.10(+0.68%) |
Mar 14, 2018 | 14.58 | 14.72 | 14.03 | 14.43 | 11,011 | +0.39(+2.81%) |
Mar 13, 2018 | 13.89 | 15.27 | 13.89 | 14.03 | 95,460 | +0.30(+2.15%) |
Mar 12, 2018 | 13.34 | 13.89 | 13.34 | 13.74 | 8,391 | +0.44(+3.33%) |
Mar 09, 2018 | 13.39 | 13.59 | 12.60 | 13.30 | 7,261 | +0.00(+0.00%) |
Mar 08, 2018 | 14.08 | 14.08 | 13.25 | 13.30 | 13,238 | -0.69(-4.93%) |
Mar 07, 2018 | 13.98 | 14.18 | 13.89 | 13.98 | 2,731 | +0.05(+0.35%) |
Mar 06, 2018 | 13.69 | 14.13 | 13.69 | 13.94 | 7,253 | +0.34(+2.54%) |
Mar 05, 2018 | 14.38 | 14.38 | 13.39 | 13.59 | 10,651 | +0.15(+1.10%) |
Mar 02, 2018 | 13.05 | 13.84 | 13.05 | 13.44 | 1,384 | -0.20(-1.44%) |
Mar 01, 2018 | 13.59 | 13.79 | 13.30 | 13.64 | 3,462 | +0.15(+1.10%) |
Feb 28, 2018 | 13.44 | 14.08 | 13.44 | 13.49 | 2,394 | -0.58(-4.12%) |
Feb 27, 2018 | 13.54 | 14.07 | 13.54 | 14.07 | 1,064 | -0.16(-1.12%) |
Feb 26, 2018 | 14.03 | 14.24 | 14.03 | 14.23 | 3,965 | -0.05(-0.34%) |
Feb 23, 2018 | 13.69 | 14.28 | 13.63 | 14.28 | 13,402 | +0.64(+4.69%) |
Feb 22, 2018 | 13.10 | 13.74 | 13.10 | 13.64 | 8,947 | +0.39(+2.97%) |
Feb 21, 2018 | 13.34 | 13.49 | 13.05 | 13.25 | 5,429 | +0.59(+4.67%) |
Feb 20, 2018 | 12.41 | 13.00 | 12.41 | 12.66 | 2,997 | -0.54(-4.10%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.30(-2.19%) | |
Feb 15, 2018 | 13.25 | 13.69 | 12.85 | 13.49 | 16,983 | +0.34(+2.62%) |
Feb 14, 2018 | 13.20 | 13.20 | 13.15 | 13.15 | 448 | +0.15(+1.14%) |
Feb 13, 2018 | 12.46 | 13.15 | 12.41 | 13.00 | 3,242 | +0.49(+3.94%) |
Feb 12, 2018 | 12.75 | 12.83 | 12.51 | 12.51 | 2,304 | -0.05(-0.39%) |
Feb 09, 2018 | 12.90 | 12.90 | 12.51 | 12.56 | 2,141 | -0.44(-3.41%) |
Feb 08, 2018 | 12.75 | 13.38 | 12.56 | 13.00 | 5,765 | -0.04(-0.34%) |
Feb 07, 2018 | 13.04 | 12.41 | 13.04 | 14,190 | +0.63(+5.11%) | |
Feb 06, 2018 | 12.46 | 12.63 | 11.92 | 12.41 | 9,133 | +0.00(+0.00%) |
Feb 05, 2018 | 13.25 | 12.41 | 12.41 | 5,290 | -0.84(-6.32%) | |
Feb 02, 2018 | 13.23 | 13.25 | 12.93 | 13.25 | 3,026 | -0.10(-0.74%) |