Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.20 | 14.07 | 12.74 | 13.29 | 1,137,893 | -0.37(-2.68%) |
Apr 27, 2018 | 13.75 | 13.84 | 13.11 | 13.66 | 629,066 | +0.09(+0.68%) |
Apr 26, 2018 | 13.71 | 13.75 | 13.29 | 13.57 | 433,322 | -0.09(-0.67%) |
Apr 25, 2018 | 13.75 | 13.84 | 13.34 | 13.66 | 496,411 | -0.09(-0.67%) |
Apr 24, 2018 | 13.84 | 13.89 | 13.61 | 13.75 | 594,576 | +0.00(+0.00%) |
Apr 23, 2018 | 13.57 | 13.94 | 13.57 | 13.75 | 463,787 | +0.18(+1.35%) |
Apr 20, 2018 | 13.71 | 13.80 | 13.52 | 13.57 | 380,476 | -0.09(-0.67%) |
Apr 19, 2018 | 14.03 | 14.12 | 13.52 | 13.66 | 476,433 | -0.41(-2.93%) |
Apr 18, 2018 | 14.07 | 14.26 | 13.89 | 14.07 | 366,239 | +0.05(+0.33%) |
Apr 17, 2018 | 14.21 | 14.62 | 13.98 | 14.03 | 1,057,263 | -0.09(-0.65%) |
Apr 16, 2018 | 13.84 | 14.30 | 13.71 | 14.12 | 503,916 | +0.37(+2.67%) |
Apr 13, 2018 | 13.61 | 13.94 | 13.46 | 13.75 | 524,538 | +0.09(+0.67%) |
Apr 12, 2018 | 13.89 | 14.16 | 13.52 | 13.66 | 377,266 | -0.23(-1.65%) |
Apr 11, 2018 | 14.21 | 14.30 | 13.66 | 13.89 | 779,267 | -0.28(-1.94%) |
Apr 10, 2018 | 13.29 | 14.21 | 13.17 | 14.16 | 735,529 | +0.87(+6.55%) |
Apr 09, 2018 | 13.75 | 13.75 | 13.02 | 13.29 | 422,225 | -0.41(-3.01%) |
Apr 06, 2018 | 14.12 | 14.16 | 13.43 | 13.71 | 542,891 | -0.37(-2.61%) |
Apr 05, 2018 | 13.75 | 14.16 | 13.66 | 14.07 | 719,571 | +0.41(+3.02%) |
Apr 04, 2018 | 14.12 | 14.21 | 13.61 | 13.66 | 396,304 | -0.46(-3.25%) |
Apr 03, 2018 | 14.53 | 14.53 | 13.89 | 14.12 | 564,761 | -0.50(-3.45%) |
Apr 02, 2018 | 14.16 | 14.71 | 13.75 | 14.62 | 829,509 | +0.55(+3.91%) |
Mar 29, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.26 | 14.44 | 13.98 | 14.07 | 931,662 | -0.46(-3.15%) |
Mar 27, 2018 | 14.85 | 15.04 | 14.49 | 14.53 | 739,078 | -0.41(-2.76%) |
Mar 26, 2018 | 15.13 | 15.31 | 14.46 | 14.94 | 682,899 | +0.05(+0.31%) |
Mar 23, 2018 | 15.72 | 15.72 | 14.85 | 14.90 | 420,170 | -0.23(-1.52%) |
Mar 22, 2018 | 15.17 | 15.36 | 14.44 | 15.13 | 918,352 | -0.23(-1.49%) |
Mar 21, 2018 | 16.50 | 16.64 | 15.13 | 15.36 | 1,696,789 | -0.92(-5.63%) |
Mar 20, 2018 | 17.19 | 18.24 | 15.95 | 16.27 | 1,317,340 | -0.60(-3.53%) |
Mar 19, 2018 | 19.76 | 19.76 | 16.04 | 16.87 | 2,197,948 | -2.93(-14.81%) |
Mar 16, 2018 | 21.77 | 22.14 | 19.48 | 19.80 | 1,963,109 | -2.25(-10.19%) |
Mar 15, 2018 | 23.24 | 23.42 | 20.81 | 22.05 | 816,794 | -1.24(-5.31%) |
Mar 14, 2018 | 23.88 | 23.97 | 22.97 | 23.29 | 281,404 | -0.55(-2.31%) |
Mar 13, 2018 | 23.79 | 24.20 | 23.70 | 23.84 | 137,356 | +0.09(+0.39%) |
Mar 12, 2018 | 23.29 | 23.93 | 23.15 | 23.75 | 243,879 | +0.41(+1.77%) |
Mar 09, 2018 | 22.92 | 23.47 | 22.82 | 23.33 | 319,959 | +0.50(+2.21%) |
Mar 08, 2018 | 22.83 | 23.06 | 22.55 | 22.83 | 270,619 | +0.09(+0.40%) |
Mar 07, 2018 | 23.25 | 22.46 | 22.74 | 155,605 | -0.32(-1.39%) | |
Mar 06, 2018 | 23.65 | 23.75 | 22.92 | 23.06 | 216,602 | -0.60(-2.52%) |
Mar 05, 2018 | 23.15 | 23.75 | 23.15 | 23.65 | 133,441 | +0.37(+1.57%) |
Mar 02, 2018 | 23.24 | 23.47 | 22.97 | 23.29 | 230,994 | +0.00(+0.00%) |
Mar 01, 2018 | 23.06 | 23.65 | 22.92 | 23.29 | 258,190 | +0.18(+0.79%) |
Feb 28, 2018 | 23.52 | 23.94 | 23.10 | 23.10 | 182,374 | -0.50(-2.14%) |
Feb 27, 2018 | 23.52 | 23.88 | 23.29 | 23.61 | 338,019 | +0.14(+0.59%) |
Feb 26, 2018 | 23.38 | 23.56 | 23.10 | 23.47 | 325,564 | +0.18(+0.79%) |
Feb 23, 2018 | 23.42 | 23.70 | 23.15 | 23.29 | 294,832 | -0.05(-0.20%) |
Feb 22, 2018 | 23.29 | 23.33 | 178,607 | -0.50(-2.12%) | ||
Feb 21, 2018 | 24.20 | 24.48 | 23.84 | 23.84 | 151,205 | -0.37(-1.52%) |
Feb 20, 2018 | 23.88 | 24.52 | 23.84 | 24.20 | 406,030 | +0.41(+1.73%) |
Feb 16, 2018 | 23.79 | 23.79 | 23.79 | 0 | -1.24(-4.95%) | |
Feb 15, 2018 | 25.53 | 25.81 | 24.98 | 25.03 | 145,468 | -0.37(-1.44%) |
Feb 14, 2018 | 25.76 | 26.22 | 25.30 | 25.40 | 187,070 | -0.41(-1.60%) |
Feb 13, 2018 | 25.40 | 26.27 | 25.40 | 25.81 | 207,787 | +0.32(+1.26%) |
Feb 12, 2018 | 25.35 | 25.85 | 24.98 | 25.49 | 307,815 | +0.41(+1.65%) |
Feb 09, 2018 | 26.63 | 26.82 | 24.16 | 25.07 | 641,831 | -1.47(-5.53%) |
Feb 08, 2018 | 26.82 | 27.41 | 26.31 | 26.54 | 207,601 | -0.28(-1.03%) |
Feb 07, 2018 | 26.82 | 27.09 | 26.40 | 26.82 | 224,558 | +0.05(+0.17%) |
Feb 06, 2018 | 26.68 | 27.41 | 26.14 | 26.77 | 279,500 | +0.23(+0.86%) |
Feb 05, 2018 | 26.73 | 27.46 | 26.31 | 26.54 | 200,999 | -0.09(-0.34%) |
Feb 02, 2018 | 27.14 | 27.32 | 26.54 | 26.63 | 294,739 | -0.53(-1.96%) |