Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.64(+4.57%) | |
Mar 28, 2018 | 15.56 | 15.72 | 12.88 | 14.00 | 14,924 | -1.56(-10.03%) |
Mar 27, 2018 | 16.68 | 16.68 | 15.52 | 15.56 | 6,498 | -0.52(-3.23%) |
Mar 26, 2018 | 16.26 | 16.52 | 16.04 | 16.08 | 4,900 | -0.08(-0.50%) |
Mar 23, 2018 | 16.00 | 16.56 | 16.00 | 16.16 | 3,466 | +0.14(+0.87%) |
Mar 22, 2018 | 16.04 | 16.80 | 15.92 | 16.02 | 5,476 | -0.06(-0.37%) |
Mar 21, 2018 | 16.96 | 16.96 | 16.08 | 16.08 | 3,695 | -1.12(-6.51%) |
Mar 20, 2018 | 16.40 | 17.20 | 16.00 | 17.20 | 4,268 | +0.92(+5.65%) |
Mar 19, 2018 | 16.68 | 16.68 | 16.00 | 16.28 | 5,421 | -0.60(-3.55%) |
Mar 16, 2018 | 16.96 | 17.36 | 16.38 | 16.88 | 11,090 | -0.72(-4.09%) |
Mar 15, 2018 | 17.16 | 19.95 | 16.40 | 17.60 | 42,741 | +0.24(+1.38%) |
Mar 14, 2018 | 17.40 | 18.00 | 16.45 | 17.36 | 21,173 | -0.04(-0.23%) |
Mar 13, 2018 | 16.52 | 17.52 | 16.52 | 17.40 | 27,835 | +1.24(+7.67%) |
Mar 12, 2018 | 16.00 | 16.96 | 15.44 | 16.16 | 3,686 | +0.16(+1.00%) |
Mar 09, 2018 | 15.84 | 17.04 | 15.60 | 16.00 | 7,899 | +0.08(+0.50%) |
Mar 08, 2018 | 16.92 | 17.00 | 15.76 | 15.92 | 6,604 | -0.88(-5.24%) |
Mar 07, 2018 | 15.12 | 17.24 | 15.12 | 16.80 | 17,347 | +1.72(+11.41%) |
Mar 06, 2018 | 15.16 | 15.68 | 14.90 | 15.08 | 3,622 | -0.32(-2.08%) |
Mar 05, 2018 | 14.84 | 15.61 | 14.68 | 15.40 | 2,030 | +0.52(+3.49%) |
Mar 02, 2018 | 15.76 | 15.76 | 14.62 | 14.88 | 3,826 | -1.08(-6.77%) |
Mar 01, 2018 | 14.40 | 15.96 | 14.40 | 15.96 | 2,599 | +1.64(+11.45%) |
Feb 28, 2018 | 15.05 | 15.40 | 14.20 | 14.32 | 3,750 | -1.08(-7.01%) |
Feb 27, 2018 | 15.72 | 15.72 | 15.07 | 15.40 | 6,927 | -0.40(-2.53%) |
Feb 26, 2018 | 15.60 | 15.96 | 15.20 | 15.80 | 1,715 | +0.32(+2.07%) |
Feb 23, 2018 | 15.56 | 16.00 | 15.20 | 15.48 | 5,454 | -0.12(-0.77%) |
Feb 22, 2018 | 15.60 | 15.68 | 15.60 | 15.60 | 2,575 | -0.12(-0.76%) |
Feb 21, 2018 | 15.68 | 16.40 | 15.68 | 15.72 | 3,595 | +0.28(+1.81%) |
Feb 20, 2018 | 15.56 | 16.40 | 15.40 | 15.44 | 3,467 | -0.28(-1.78%) |
Feb 16, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.32(-2.00%) | |
Feb 15, 2018 | 15.84 | 16.40 | 15.68 | 16.04 | 6,494 | +0.44(+2.82%) |
Feb 14, 2018 | 14.72 | 16.28 | 14.52 | 15.60 | 7,433 | +0.72(+4.84%) |
Feb 13, 2018 | 14.52 | 15.52 | 14.52 | 14.88 | 5,987 | +0.44(+3.05%) |
Feb 12, 2018 | 15.28 | 16.72 | 14.44 | 14.44 | 8,848 | -0.84(-5.50%) |
Feb 09, 2018 | 15.36 | 16.27 | 14.80 | 15.28 | 8,904 | -0.13(-0.83%) |
Feb 08, 2018 | 15.84 | 16.36 | 15.07 | 15.41 | 5,446 | -0.47(-2.98%) |
Feb 07, 2018 | 15.56 | 16.28 | 15.56 | 15.88 | 5,115 | +0.12(+0.76%) |
Feb 06, 2018 | 14.92 | 16.25 | 14.09 | 15.76 | 13,688 | -0.08(-0.51%) |
Feb 05, 2018 | 15.88 | 16.22 | 15.40 | 15.84 | 15,424 | -0.28(-1.74%) |
Feb 02, 2018 | 16.20 | 16.80 | 15.12 | 16.12 | 15,322 | -0.20(-1.23%) |
Feb 01, 2018 | 16.48 | 17.48 | 16.20 | 16.32 | 63,697 | -0.20(-1.21%) |
Jan 31, 2018 | 17.20 | 17.48 | 16.04 | 16.52 | 23,701 | -0.68(-3.95%) |
Jan 30, 2018 | 17.88 | 17.88 | 17.40 | 17.20 | 15,705 | -0.84(-4.66%) |
Jan 29, 2018 | 19.20 | 19.20 | 17.68 | 18.04 | 21,275 | -0.68(-3.63%) |
Jan 26, 2018 | 19.00 | 19.31 | 18.56 | 18.72 | 10,506 | -0.16(-0.85%) |
Jan 25, 2018 | 19.04 | 19.66 | 18.60 | 18.88 | 9,455 | +0.00(+0.00%) |
Jan 24, 2018 | 19.48 | 20.08 | 18.52 | 18.88 | 34,091 | -0.64(-3.28%) |
Jan 23, 2018 | 19.96 | 20.60 | 19.52 | 19.52 | 13,214 | -0.40(-2.01%) |
Jan 22, 2018 | 19.96 | 20.67 | 19.44 | 19.92 | 20,440 | -0.12(-0.60%) |
Jan 19, 2018 | 19.64 | 20.94 | 19.04 | 20.04 | 25,886 | +0.24(+1.21%) |
Jan 18, 2018 | 20.24 | 21.08 | 19.56 | 19.80 | 53,350 | +0.28(+1.43%) |
Jan 17, 2018 | 21.56 | 21.84 | 18.44 | 19.52 | 109,849 | -2.32(-10.62%) |
Jan 16, 2018 | 30.40 | 30.40 | 21.80 | 21.84 | 995,839 | -1.60(-6.83%) |
Jan 12, 2018 | 23.44 | 23.44 | 23.44 | 0 | +1.36(+6.16%) | |
Jan 11, 2018 | 24.24 | 25.00 | 21.52 | 22.08 | 74,240 | -2.52(-10.24%) |
Jan 10, 2018 | 20.84 | 25.80 | 20.60 | 24.60 | 205,525 | +3.80(+18.27%) |
Jan 09, 2018 | 22.88 | 23.34 | 19.82 | 20.80 | 67,854 | -2.40(-10.34%) |
Jan 08, 2018 | 23.12 | 25.00 | 21.44 | 23.20 | 78,581 | -0.40(-1.69%) |
Jan 05, 2018 | 22.12 | 25.12 | 19.44 | 23.60 | 291,655 | +1.52(+6.88%) |
Jan 04, 2018 | 17.36 | 22.16 | 16.80 | 22.08 | 298,211 | +4.72(+27.19%) |
Jan 03, 2018 | 17.52 | 17.60 | 16.76 | 17.36 | 28,562 | -0.08(-0.46%) |