Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.00 | 16.15 | 15.70 | 15.75 | 533,557 | -0.25(-1.56%) |
Apr 27, 2018 | 15.85 | 16.05 | 15.80 | 16.00 | 514,044 | +0.15(+0.95%) |
Apr 26, 2018 | 16.00 | 16.05 | 15.80 | 15.85 | 390,133 | -0.15(-0.94%) |
Apr 25, 2018 | 15.85 | 16.02 | 15.75 | 16.00 | 321,323 | +0.05(+0.31%) |
Apr 24, 2018 | 16.00 | 16.15 | 15.75 | 15.95 | 499,107 | -0.05(-0.31%) |
Apr 23, 2018 | 15.90 | 16.20 | 15.75 | 16.00 | 669,129 | +0.15(+0.95%) |
Apr 20, 2018 | 16.00 | 16.15 | 15.80 | 15.85 | 444,461 | -0.15(-0.94%) |
Apr 19, 2018 | 16.15 | 16.27 | 15.75 | 16.00 | 1,136,610 | +0.50(+3.23%) |
Apr 18, 2018 | 15.55 | 15.65 | 15.45 | 15.50 | 268,186 | +0.00(+0.00%) |
Apr 17, 2018 | 15.60 | 15.70 | 15.35 | 15.50 | 362,200 | +0.05(+0.32%) |
Apr 16, 2018 | 15.65 | 15.70 | 15.35 | 15.45 | 490,626 | -0.15(-0.96%) |
Apr 13, 2018 | 15.90 | 15.93 | 15.30 | 15.60 | 828,228 | -0.25(-1.58%) |
Apr 12, 2018 | 15.85 | 16.05 | 15.65 | 15.85 | 366,348 | +0.00(+0.00%) |
Apr 11, 2018 | 15.55 | 16.00 | 15.55 | 15.85 | 398,353 | +0.25(+1.60%) |
Apr 10, 2018 | 15.45 | 15.65 | 15.15 | 15.60 | 653,332 | +0.40(+2.63%) |
Apr 09, 2018 | 15.55 | 15.60 | 15.10 | 15.20 | 660,980 | -0.30(-1.94%) |
Apr 06, 2018 | 15.50 | 602,833 | -0.20(-1.27%) | |||
Apr 05, 2018 | 15.70 | 15.85 | 15.50 | 15.70 | 629,694 | +0.05(+0.32%) |
Apr 04, 2018 | 14.85 | 15.78 | 14.85 | 15.65 | 928,018 | +0.60(+3.99%) |
Apr 03, 2018 | 15.10 | 15.50 | 14.95 | 15.05 | 694,376 | +0.15(+1.01%) |
Apr 02, 2018 | 15.60 | 15.85 | 14.55 | 14.90 | 966,339 | -0.70(-4.49%) |
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.15(-0.95%) | |
Mar 28, 2018 | 15.65 | 15.75 | 15.30 | 15.75 | 1,194,451 | +0.20(+1.29%) |
Mar 27, 2018 | 15.90 | 16.05 | 15.38 | 15.55 | 915,133 | -0.30(-1.89%) |
Mar 26, 2018 | 15.90 | 15.95 | 15.43 | 15.85 | 1,031,186 | +0.10(+0.63%) |
Mar 23, 2018 | 15.85 | 16.00 | 15.60 | 15.75 | 950,511 | -0.05(-0.32%) |
Mar 22, 2018 | 15.75 | 16.20 | 15.60 | 15.80 | 1,582,356 | +0.00(+0.00%) |
Mar 21, 2018 | 15.55 | 15.85 | 15.45 | 15.80 | 1,224,550 | +0.20(+1.28%) |
Mar 20, 2018 | 15.85 | 15.90 | 15.40 | 15.60 | 1,975,052 | -0.15(-0.95%) |
Mar 19, 2018 | 15.10 | 15.88 | 14.95 | 15.75 | 1,743,556 | +0.10(+0.64%) |
Mar 16, 2018 | 15.30 | 15.85 | 15.05 | 15.65 | 2,008,293 | +0.30(+1.95%) |
Mar 15, 2018 | 15.50 | 15.60 | 15.25 | 15.35 | 1,067,519 | +0.00(+0.00%) |
Mar 14, 2018 | 15.30 | 15.47 | 15.10 | 15.35 | 962,105 | +0.00(+0.00%) |
Mar 13, 2018 | 15.60 | 15.95 | 15.18 | 15.35 | 1,232,185 | -0.30(-1.92%) |
Mar 12, 2018 | 15.90 | 16.35 | 15.60 | 15.65 | 1,720,404 | +0.00(+0.00%) |
Mar 09, 2018 | 15.85 | 16.75 | 15.45 | 15.65 | 3,293,434 | +1.10(+7.56%) |
Mar 08, 2018 | 14.90 | 14.95 | 14.55 | 14.55 | 724,902 | -0.25(-1.69%) |
Mar 07, 2018 | 15.05 | 14.70 | 14.80 | 685,313 | -0.15(-1.00%) | |
Mar 06, 2018 | 14.65 | 15.03 | 14.30 | 14.95 | 914,850 | +0.25(+1.70%) |
Mar 05, 2018 | 14.85 | 14.85 | 14.40 | 14.70 | 620,913 | -0.15(-1.01%) |
Mar 02, 2018 | 14.25 | 14.90 | 14.05 | 14.85 | 457,093 | +0.45(+3.12%) |
Mar 01, 2018 | 14.40 | 14.70 | 14.05 | 14.40 | 493,089 | -0.05(-0.35%) |
Feb 28, 2018 | 14.65 | 14.95 | 14.43 | 14.45 | 660,506 | -0.05(-0.34%) |
Feb 27, 2018 | 15.35 | 15.45 | 14.50 | 14.50 | 620,880 | -0.85(-5.54%) |
Feb 26, 2018 | 15.25 | 15.43 | 15.00 | 15.35 | 443,702 | +0.25(+1.66%) |
Feb 23, 2018 | 15.20 | 15.38 | 15.05 | 15.10 | 609,635 | -0.05(-0.33%) |
Feb 22, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 575,582 | +0.00(+0.00%) |
Feb 21, 2018 | 14.90 | 15.35 | 14.89 | 15.15 | 453,459 | +0.40(+2.71%) |
Feb 20, 2018 | 15.20 | 15.25 | 14.62 | 14.75 | 578,108 | -0.45(-2.96%) |
Feb 16, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.10(+0.66%) | |
Feb 15, 2018 | 15.35 | 15.35 | 14.90 | 15.10 | 778,984 | -0.30(-1.95%) |
Feb 14, 2018 | 15.25 | 15.68 | 15.00 | 15.40 | 644,580 | +0.10(+0.65%) |
Feb 13, 2018 | 15.10 | 15.35 | 15.00 | 15.30 | 367,444 | +0.20(+1.32%) |
Feb 12, 2018 | 14.85 | 15.25 | 14.65 | 15.10 | 566,993 | +0.20(+1.34%) |
Feb 09, 2018 | 15.10 | 15.20 | 14.00 | 14.90 | 883,080 | -0.05(-0.33%) |
Feb 08, 2018 | 15.05 | 15.43 | 14.95 | 14.95 | 1,073,464 | -0.10(-0.66%) |
Feb 07, 2018 | 14.85 | 15.30 | 14.60 | 15.05 | 798,851 | +0.20(+1.35%) |
Feb 06, 2018 | 13.75 | 15.10 | 13.70 | 14.85 | 1,067,216 | +0.78(+5.51%) |
Feb 05, 2018 | 14.15 | 14.40 | 13.75 | 14.07 | 952,260 | -0.28(-1.92%) |
Feb 02, 2018 | 14.25 | 14.55 | 14.10 | 14.35 | 755,150 | -0.05(-0.35%) |