Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.65 | 18.38 | 17.65 | 18.25 | 64,575 | +0.52(+2.93%) |
Apr 27, 2018 | 17.79 | 18.11 | 17.56 | 17.73 | 88,052 | -0.04(-0.23%) |
Apr 26, 2018 | 17.84 | 17.84 | 17.31 | 17.77 | 137,533 | +0.15(+0.85%) |
Apr 25, 2018 | 17.70 | 17.92 | 17.50 | 17.62 | 61,963 | -0.02(-0.11%) |
Apr 24, 2018 | 17.85 | 17.92 | 17.30 | 17.64 | 39,479 | +0.05(+0.28%) |
Apr 23, 2018 | 17.46 | 17.67 | 17.14 | 17.59 | 71,114 | +0.12(+0.69%) |
Apr 20, 2018 | 18.10 | 18.12 | 17.28 | 17.47 | 47,935 | -0.60(-3.32%) |
Apr 19, 2018 | 18.01 | 18.24 | 17.70 | 18.07 | 91,910 | +0.24(+1.35%) |
Apr 18, 2018 | 17.00 | 18.08 | 16.90 | 17.83 | 133,291 | +0.41(+2.35%) |
Apr 17, 2018 | 17.55 | 17.63 | 17.09 | 17.42 | 119,916 | -0.74(-4.07%) |
Apr 16, 2018 | 17.48 | 18.36 | 17.34 | 18.16 | 300,085 | +0.83(+4.79%) |
Apr 13, 2018 | 17.50 | 17.55 | 17.12 | 17.33 | 64,750 | -0.13(-0.74%) |
Apr 12, 2018 | 18.07 | 18.25 | 17.01 | 17.46 | 187,457 | -0.59(-3.27%) |
Apr 11, 2018 | 17.95 | 18.38 | 17.89 | 18.05 | 87,165 | +0.04(+0.22%) |
Apr 10, 2018 | 17.32 | 18.25 | 17.20 | 18.01 | 100,843 | +0.89(+5.20%) |
Apr 09, 2018 | 17.00 | 17.60 | 16.85 | 17.12 | 65,970 | +0.22(+1.30%) |
Apr 06, 2018 | 17.07 | 17.43 | 16.88 | 16.90 | 84,970 | -0.34(-1.97%) |
Apr 05, 2018 | 17.01 | 17.52 | 16.77 | 17.24 | 77,559 | +0.34(+2.01%) |
Apr 04, 2018 | 16.46 | 17.05 | 16.30 | 16.90 | 101,724 | +0.40(+2.42%) |
Apr 03, 2018 | 16.84 | 17.20 | 16.50 | 16.50 | 41,536 | -0.34(-2.02%) |
Apr 02, 2018 | 17.15 | 17.30 | 16.66 | 16.84 | 60,747 | -0.32(-1.86%) |
Mar 29, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.40(-2.28%) | |
Mar 28, 2018 | 16.98 | 17.66 | 16.15 | 17.56 | 443,232 | +0.58(+3.42%) |
Mar 27, 2018 | 17.20 | 17.80 | 16.98 | 16.98 | 105,745 | -0.82(-4.61%) |
Mar 26, 2018 | 17.30 | 17.81 | 17.06 | 17.80 | 235,128 | +0.59(+3.43%) |
Mar 23, 2018 | 18.35 | 18.35 | 17.18 | 17.21 | 228,295 | -0.91(-5.02%) |
Mar 22, 2018 | 18.11 | 18.82 | 17.93 | 18.12 | 135,859 | -0.29(-1.58%) |
Mar 21, 2018 | 18.00 | 18.73 | 17.73 | 18.41 | 250,473 | -0.12(-0.65%) |
Mar 20, 2018 | 19.77 | 19.79 | 18.49 | 18.53 | 207,710 | -1.18(-5.99%) |
Mar 19, 2018 | 19.96 | 19.96 | 19.10 | 19.71 | 250,374 | -0.31(-1.55%) |
Mar 16, 2018 | 20.50 | 20.55 | 20.01 | 20.02 | 326,835 | -0.42(-2.05%) |
Mar 15, 2018 | 20.00 | 20.48 | 19.82 | 20.44 | 337,107 | +0.54(+2.71%) |
Mar 14, 2018 | 20.17 | 20.20 | 19.46 | 19.90 | 163,680 | -0.06(-0.30%) |
Mar 13, 2018 | 20.03 | 20.53 | 19.89 | 19.96 | 252,524 | -0.03(-0.15%) |
Mar 12, 2018 | 20.50 | 20.80 | 19.85 | 19.99 | 239,283 | -0.39(-1.91%) |
Mar 09, 2018 | 19.03 | 20.49 | 19.00 | 20.38 | 410,514 | +1.05(+5.43%) |
Mar 08, 2018 | 19.00 | 19.65 | 18.50 | 19.33 | 233,436 | -0.10(-0.51%) |
Mar 07, 2018 | 19.94 | 18.22 | 19.43 | 692,676 | -0.52(-2.61%) | |
Mar 06, 2018 | 19.68 | 23.22 | 18.76 | 19.95 | 1,668,891 | +1.72(+9.43%) |
Mar 05, 2018 | 18.28 | 18.97 | 18.05 | 18.23 | 203,765 | -0.14(-0.76%) |
Mar 02, 2018 | 19.17 | 19.18 | 18.03 | 18.37 | 274,248 | -0.81(-4.22%) |
Mar 01, 2018 | 17.63 | 19.62 | 17.52 | 19.18 | 479,413 | +1.25(+6.97%) |
Feb 28, 2018 | 17.05 | 18.08 | 16.93 | 17.93 | 423,021 | +0.82(+4.79%) |
Feb 27, 2018 | 16.77 | 17.90 | 16.50 | 17.11 | 336,110 | +0.27(+1.60%) |
Feb 26, 2018 | 16.99 | 17.34 | 16.68 | 16.84 | 166,749 | -0.19(-1.12%) |
Feb 23, 2018 | 17.60 | 18.00 | 16.20 | 17.03 | 702,238 | -0.86(-4.81%) |
Feb 22, 2018 | 17.89 | 476,122 | -0.20(-1.11%) | |||
Feb 21, 2018 | 17.50 | 19.06 | 17.50 | 18.09 | 662,676 | +0.64(+3.67%) |
Feb 20, 2018 | 15.64 | 17.59 | 15.61 | 17.45 | 492,391 | +1.81(+11.57%) |
Feb 16, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 13.40 | 15.71 | 13.26 | 15.52 | 650,763 | +2.37(+18.02%) |
Feb 14, 2018 | 12.50 | 13.15 | 12.30 | 13.15 | 324,239 | +0.75(+6.05%) |
Feb 13, 2018 | 12.08 | 12.60 | 11.97 | 12.40 | 174,021 | +0.35(+2.90%) |
Feb 12, 2018 | 11.81 | 12.23 | 11.80 | 12.05 | 162,928 | +0.53(+4.60%) |
Feb 09, 2018 | 11.11 | 11.64 | 10.52 | 11.52 | 168,037 | +0.45(+4.07%) |
Feb 08, 2018 | 11.52 | 11.55 | 10.89 | 11.07 | 153,166 | -0.48(-4.16%) |
Feb 07, 2018 | 11.44 | 11.79 | 11.44 | 11.55 | 60,498 | +0.00(+0.00%) |
Feb 06, 2018 | 10.99 | 11.65 | 10.69 | 11.55 | 135,474 | +0.35(+3.13%) |
Feb 05, 2018 | 11.54 | 11.60 | 11.18 | 11.20 | 123,787 | -0.41(-3.53%) |
Feb 02, 2018 | 11.94 | 12.01 | 11.55 | 11.61 | 129,866 | -0.36(-3.01%) |