Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.01 | 16.43 | 15.98 | 16.18 | 375,811 | +0.13(+0.81%) |
Apr 27, 2018 | 16.20 | 16.52 | 15.87 | 16.05 | 190,741 | -0.35(-2.13%) |
Apr 26, 2018 | 16.31 | 16.64 | 16.19 | 16.40 | 321,955 | +0.23(+1.42%) |
Apr 25, 2018 | 15.98 | 16.29 | 15.72 | 16.17 | 611,353 | +0.10(+0.62%) |
Apr 24, 2018 | 16.02 | 16.42 | 15.80 | 16.07 | 254,190 | +0.15(+0.94%) |
Apr 23, 2018 | 15.58 | 15.95 | 15.32 | 15.92 | 266,289 | +0.41(+2.64%) |
Apr 20, 2018 | 15.61 | 15.61 | 15.06 | 15.51 | 391,344 | -0.16(-1.02%) |
Apr 19, 2018 | 15.55 | 15.77 | 15.10 | 15.67 | 452,410 | +0.19(+1.23%) |
Apr 18, 2018 | 15.54 | 16.11 | 15.46 | 15.48 | 464,085 | +0.17(+1.11%) |
Apr 17, 2018 | 15.64 | 15.64 | 15.14 | 15.31 | 308,703 | -0.25(-1.61%) |
Apr 16, 2018 | 15.16 | 15.81 | 14.81 | 15.56 | 537,746 | +0.35(+2.30%) |
Apr 13, 2018 | 15.14 | 15.68 | 15.09 | 15.21 | 385,506 | +0.11(+0.73%) |
Apr 12, 2018 | 14.93 | 15.19 | 14.41 | 15.10 | 544,505 | +0.18(+1.21%) |
Apr 11, 2018 | 14.59 | 15.25 | 14.42 | 14.92 | 579,489 | +0.31(+2.12%) |
Apr 10, 2018 | 13.72 | 15.00 | 13.57 | 14.61 | 567,540 | +1.15(+8.54%) |
Apr 09, 2018 | 13.94 | 14.14 | 13.40 | 13.46 | 357,940 | -0.22(-1.61%) |
Apr 06, 2018 | 14.57 | 14.85 | 13.43 | 13.68 | 629,866 | -1.09(-7.38%) |
Apr 05, 2018 | 13.39 | 14.90 | 13.38 | 14.77 | 932,978 | +1.45(+10.89%) |
Apr 04, 2018 | 13.08 | 13.41 | 12.90 | 13.32 | 680,053 | -0.03(-0.22%) |
Apr 03, 2018 | 13.32 | 13.52 | 12.72 | 13.35 | 715,742 | +0.07(+0.53%) |
Apr 02, 2018 | 14.23 | 14.27 | 13.05 | 13.28 | 510,584 | -1.16(-8.03%) |
Mar 29, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.33(+2.34%) | |
Mar 28, 2018 | 14.22 | 14.59 | 14.11 | 14.11 | 388,854 | -0.07(-0.49%) |
Mar 27, 2018 | 14.60 | 14.84 | 14.02 | 14.18 | 344,807 | -0.33(-2.27%) |
Mar 26, 2018 | 15.07 | 15.10 | 14.08 | 14.51 | 344,103 | -0.33(-2.22%) |
Mar 23, 2018 | 14.98 | 15.42 | 14.68 | 14.84 | 473,733 | +0.01(+0.07%) |
Mar 22, 2018 | 15.40 | 15.72 | 14.78 | 14.83 | 437,806 | -0.70(-4.51%) |
Mar 21, 2018 | 15.00 | 15.58 | 14.71 | 15.53 | 1,536,264 | +0.62(+4.16%) |
Mar 20, 2018 | 15.53 | 15.56 | 14.83 | 14.91 | 659,879 | -0.54(-3.50%) |
Mar 19, 2018 | 16.15 | 16.15 | 15.39 | 15.45 | 453,002 | -0.84(-5.16%) |
Mar 16, 2018 | 16.45 | 16.55 | 15.87 | 16.29 | 872,419 | -0.15(-0.91%) |
Mar 15, 2018 | 17.42 | 17.50 | 16.03 | 16.44 | 631,880 | -0.94(-5.41%) |
Mar 14, 2018 | 17.70 | 17.70 | 17.17 | 17.38 | 280,903 | -0.15(-0.86%) |
Mar 13, 2018 | 18.05 | 18.21 | 17.44 | 17.53 | 327,278 | -0.49(-2.72%) |
Mar 12, 2018 | 17.58 | 18.29 | 17.52 | 18.02 | 325,292 | +0.36(+2.04%) |
Mar 09, 2018 | 17.20 | 17.93 | 17.20 | 17.66 | 494,058 | +0.65(+3.82%) |
Mar 08, 2018 | 16.35 | 17.07 | 16.28 | 17.01 | 573,549 | +0.66(+4.04%) |
Mar 07, 2018 | 15.89 | 16.35 | 745,521 | -1.14(-6.52%) | ||
Mar 06, 2018 | 17.49 | 17.92 | 16.86 | 17.49 | 555,663 | +0.10(+0.58%) |
Mar 05, 2018 | 16.91 | 17.80 | 16.84 | 17.39 | 398,086 | +0.43(+2.54%) |
Mar 02, 2018 | 16.50 | 17.11 | 16.30 | 16.96 | 560,745 | +0.25(+1.50%) |
Mar 01, 2018 | 16.15 | 17.33 | 16.15 | 16.71 | 633,692 | +0.53(+3.28%) |
Feb 28, 2018 | 17.11 | 17.46 | 16.16 | 16.18 | 530,815 | -0.95(-5.55%) |
Feb 27, 2018 | 19.11 | 19.76 | 16.88 | 17.13 | 1,038,653 | -2.86(-14.31%) |
Feb 26, 2018 | 20.38 | 20.42 | 19.46 | 19.99 | 350,229 | -0.35(-1.72%) |
Feb 23, 2018 | 19.44 | 20.40 | 19.10 | 20.34 | 412,158 | +1.14(+5.94%) |
Feb 22, 2018 | 19.38 | 19.85 | 18.87 | 19.20 | 819,459 | +0.10(+0.52%) |
Feb 21, 2018 | 19.10 | 20.42 | 19.02 | 19.10 | 412,987 | -0.15(-0.78%) |
Feb 20, 2018 | 18.85 | 19.36 | 18.80 | 19.25 | 481,600 | +0.52(+2.78%) |
Feb 16, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.30(+1.63%) | |
Feb 15, 2018 | 18.32 | 18.75 | 17.82 | 18.43 | 384,500 | +0.26(+1.43%) |
Feb 14, 2018 | 17.01 | 18.43 | 17.01 | 18.17 | 412,447 | +0.82(+4.73%) |
Feb 13, 2018 | 17.25 | 17.81 | 17.02 | 17.35 | 259,596 | -0.13(-0.74%) |
Feb 12, 2018 | 17.69 | 17.85 | 17.04 | 17.48 | 383,448 | +0.04(+0.23%) |
Feb 09, 2018 | 17.65 | 17.67 | 16.31 | 17.44 | 701,847 | +0.13(+0.75%) |
Feb 08, 2018 | 17.42 | 17.59 | 16.59 | 17.31 | 980,044 | -0.05(-0.29%) |
Feb 07, 2018 | 18.23 | 18.28 | 17.36 | 17.36 | 359,899 | -0.91(-4.98%) |
Feb 06, 2018 | 17.35 | 18.36 | 17.35 | 18.27 | 459,432 | +0.16(+0.88%) |
Feb 05, 2018 | 18.56 | 18.84 | 17.82 | 18.11 | 553,688 | -0.82(-4.33%) |
Feb 02, 2018 | 19.67 | 19.91 | 18.90 | 18.93 | 442,725 | -1.14(-5.68%) |