Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.60 | 18.46 | 17.09 | 17.27 | 178,325 | -0.47(-2.65%) |
Apr 27, 2018 | 17.84 | 18.28 | 17.32 | 17.74 | 211,164 | +0.08(+0.45%) |
Apr 26, 2018 | 17.12 | 17.94 | 17.12 | 17.66 | 239,160 | +0.65(+3.82%) |
Apr 25, 2018 | 16.97 | 17.38 | 16.26 | 17.01 | 238,312 | -0.02(-0.12%) |
Apr 24, 2018 | 16.96 | 17.63 | 16.76 | 17.03 | 142,535 | +0.02(+0.12%) |
Apr 23, 2018 | 17.05 | 17.49 | 16.63 | 17.01 | 312,365 | -0.05(-0.29%) |
Apr 20, 2018 | 17.26 | 17.50 | 16.74 | 17.06 | 155,831 | +0.20(+1.19%) |
Apr 19, 2018 | 17.36 | 17.90 | 16.56 | 16.86 | 86,723 | -0.67(-3.82%) |
Apr 18, 2018 | 16.47 | 18.14 | 15.21 | 17.53 | 323,651 | +1.18(+7.22%) |
Apr 17, 2018 | 16.58 | 16.73 | 16.25 | 16.35 | 302,772 | -0.11(-0.67%) |
Apr 16, 2018 | 16.57 | 17.24 | 16.17 | 16.46 | 312,121 | +0.05(+0.30%) |
Apr 13, 2018 | 16.48 | 16.67 | 16.17 | 16.41 | 221,749 | -0.15(-0.91%) |
Apr 12, 2018 | 15.95 | 16.88 | 15.92 | 16.56 | 1,011,520 | -1.75(-9.56%) |
Apr 11, 2018 | 18.99 | 19.35 | 18.07 | 18.31 | 145,261 | -0.80(-4.19%) |
Apr 10, 2018 | 18.11 | 19.48 | 17.92 | 19.11 | 70,171 | +1.31(+7.36%) |
Apr 09, 2018 | 18.26 | 18.60 | 17.55 | 17.80 | 66,617 | -0.44(-2.41%) |
Apr 06, 2018 | 18.46 | 18.68 | 17.50 | 18.24 | 154,946 | -0.38(-2.04%) |
Apr 05, 2018 | 19.48 | 19.48 | 17.66 | 18.62 | 116,160 | -0.69(-3.57%) |
Apr 04, 2018 | 19.71 | 20.73 | 18.76 | 19.31 | 141,509 | -0.54(-2.72%) |
Apr 03, 2018 | 18.35 | 19.86 | 18.11 | 19.85 | 156,490 | +1.56(+8.53%) |
Apr 02, 2018 | 17.93 | 18.73 | 17.27 | 18.29 | 128,281 | +0.16(+0.88%) |
Mar 29, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.94(+5.47%) | |
Mar 28, 2018 | 16.23 | 17.87 | 16.01 | 17.19 | 118,582 | +0.76(+4.63%) |
Mar 27, 2018 | 17.00 | 17.00 | 16.11 | 16.43 | 195,687 | -0.77(-4.48%) |
Mar 26, 2018 | 17.00 | 17.33 | 16.56 | 17.20 | 172,422 | +0.30(+1.78%) |
Mar 23, 2018 | 17.73 | 17.73 | 16.76 | 16.90 | 110,628 | -0.72(-4.09%) |
Mar 22, 2018 | 17.33 | 17.79 | 16.84 | 17.62 | 115,052 | +0.08(+0.46%) |
Mar 21, 2018 | 18.11 | 18.73 | 17.50 | 17.54 | 64,988 | -0.49(-2.72%) |
Mar 20, 2018 | 17.58 | 18.25 | 17.58 | 18.03 | 72,219 | +0.37(+2.10%) |
Mar 19, 2018 | 17.84 | 18.16 | 17.52 | 17.66 | 89,787 | -0.38(-2.11%) |
Mar 16, 2018 | 17.20 | 18.46 | 17.01 | 18.04 | 119,523 | +0.83(+4.82%) |
Mar 15, 2018 | 17.67 | 17.80 | 17.00 | 17.21 | 103,615 | -0.29(-1.66%) |
Mar 14, 2018 | 18.47 | 18.47 | 17.24 | 17.50 | 189,599 | -1.00(-5.41%) |
Mar 13, 2018 | 19.00 | 19.46 | 18.42 | 18.50 | 71,359 | -0.39(-2.06%) |
Mar 12, 2018 | 19.83 | 20.08 | 18.25 | 18.89 | 164,433 | -1.05(-5.27%) |
Mar 09, 2018 | 19.91 | 20.15 | 19.02 | 19.94 | 124,535 | +0.19(+0.96%) |
Mar 08, 2018 | 19.55 | 20.09 | 18.75 | 19.75 | 159,136 | +0.20(+1.02%) |
Mar 07, 2018 | 20.38 | 20.75 | 19.24 | 19.55 | 147,642 | -1.30(-6.24%) |
Mar 06, 2018 | 20.02 | 21.05 | 19.78 | 20.85 | 92,023 | +0.80(+3.99%) |
Mar 05, 2018 | 21.26 | 21.99 | 19.91 | 20.05 | 131,700 | -0.95(-4.52%) |
Mar 02, 2018 | 19.88 | 22.00 | 18.96 | 21.00 | 145,870 | +1.32(+6.71%) |
Mar 01, 2018 | 18.05 | 19.82 | 18.05 | 19.68 | 122,698 | +1.58(+8.73%) |
Feb 28, 2018 | 18.20 | 20.30 | 18.00 | 18.10 | 174,687 | -0.17(-0.93%) |
Feb 27, 2018 | 18.14 | 18.70 | 18.02 | 18.27 | 89,745 | +0.01(+0.05%) |
Feb 26, 2018 | 18.00 | 18.50 | 17.61 | 18.26 | 87,278 | +0.42(+2.35%) |
Feb 23, 2018 | 18.00 | 18.22 | 16.74 | 17.84 | 156,752 | -0.16(-0.89%) |
Feb 22, 2018 | 19.33 | 19.33 | 17.50 | 18.00 | 132,505 | -1.17(-6.10%) |
Feb 21, 2018 | 19.37 | 19.60 | 18.58 | 19.17 | 280,523 | -0.03(-0.16%) |
Feb 20, 2018 | 21.01 | 21.20 | 19.00 | 19.20 | 237,138 | -2.02(-9.52%) |
Feb 16, 2018 | 21.22 | 21.22 | 21.22 | 0 | -1.37(-6.06%) | |
Feb 15, 2018 | 24.81 | 25.48 | 22.00 | 22.59 | 564,756 | +2.29(+11.28%) |
Feb 14, 2018 | 19.32 | 20.90 | 19.10 | 20.30 | 152,660 | +1.10(+5.73%) |
Feb 13, 2018 | 18.61 | 19.50 | 18.30 | 19.20 | 94,237 | +0.46(+2.45%) |
Feb 12, 2018 | 18.50 | 19.86 | 18.02 | 18.74 | 154,118 | -0.34(-1.78%) |
Feb 09, 2018 | 19.73 | 20.15 | 17.09 | 19.08 | 186,597 | -0.45(-2.30%) |
Feb 08, 2018 | 20.40 | 19.32 | 19.53 | 123,086 | -0.14(-0.71%) | |
Feb 07, 2018 | 20.32 | 20.32 | 19.30 | 19.67 | 122,580 | -0.64(-3.15%) |
Feb 06, 2018 | 19.42 | 20.75 | 19.11 | 20.31 | 96,525 | +0.81(+4.15%) |
Feb 05, 2018 | 20.46 | 21.55 | 19.35 | 19.50 | 199,496 | -0.45(-2.26%) |
Feb 02, 2018 | 20.22 | 20.32 | 19.00 | 19.95 | 119,977 | -0.57(-2.78%) |