Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.73 | 13.73 | 13.16 | 13.33 | 673,369 | -0.43(-3.15%) |
Apr 27, 2018 | 14.55 | 14.63 | 13.60 | 13.77 | 518,660 | -0.78(-5.37%) |
Apr 26, 2018 | 15.68 | 15.77 | 14.38 | 14.55 | 872,717 | -1.35(-8.47%) |
Apr 25, 2018 | 15.72 | 16.01 | 15.64 | 15.90 | 116,643 | +0.17(+1.11%) |
Apr 24, 2018 | 16.03 | 16.16 | 15.68 | 15.72 | 113,627 | -0.13(-0.82%) |
Apr 23, 2018 | 16.03 | 16.11 | 15.85 | 15.85 | 83,201 | -0.17(-1.08%) |
Apr 20, 2018 | 15.90 | 16.03 | 15.77 | 16.03 | 96,822 | +0.13(+0.82%) |
Apr 19, 2018 | 15.81 | 15.94 | 15.81 | 15.90 | 33,908 | +0.09(+0.55%) |
Apr 18, 2018 | 15.68 | 16.03 | 15.68 | 15.81 | 134,432 | +0.22(+1.39%) |
Apr 17, 2018 | 15.55 | 15.72 | 15.51 | 15.59 | 137,160 | +0.09(+0.56%) |
Apr 16, 2018 | 15.51 | 15.72 | 15.38 | 15.51 | 156,305 | +0.17(+1.13%) |
Apr 13, 2018 | 15.42 | 15.49 | 15.33 | 15.33 | 92,560 | -0.09(-0.56%) |
Apr 12, 2018 | 15.42 | 15.42 | 15.33 | 15.42 | 76,942 | +0.04(+0.28%) |
Apr 11, 2018 | 15.33 | 15.42 | 15.33 | 15.38 | 64,850 | +0.00(+0.00%) |
Apr 10, 2018 | 15.46 | 15.53 | 15.38 | 15.38 | 115,837 | +0.00(+0.00%) |
Apr 09, 2018 | 15.59 | 15.59 | 15.33 | 15.38 | 102,674 | -0.09(-0.56%) |
Apr 06, 2018 | 15.64 | 15.72 | 15.29 | 15.46 | 224,827 | -0.26(-1.66%) |
Apr 05, 2018 | 15.59 | 15.72 | 15.51 | 15.72 | 132,256 | +0.22(+1.40%) |
Apr 04, 2018 | 15.46 | 15.64 | 15.38 | 15.51 | 108,401 | -0.04(-0.28%) |
Apr 03, 2018 | 15.68 | 15.85 | 15.51 | 15.55 | 136,860 | +0.09(+0.56%) |
Apr 02, 2018 | 15.59 | 15.64 | 15.25 | 15.46 | 154,684 | +0.00(+0.00%) |
Mar 29, 2018 | 15.46 | 15.46 | 15.46 | 0 | +0.09(+0.57%) | |
Mar 28, 2018 | 15.64 | 15.72 | 15.25 | 15.38 | 190,637 | -0.26(-1.67%) |
Mar 27, 2018 | 15.77 | 15.78 | 15.51 | 15.64 | 211,071 | +0.04(+0.28%) |
Mar 26, 2018 | 15.81 | 15.90 | 15.47 | 15.59 | 260,608 | -0.13(-0.83%) |
Mar 23, 2018 | 15.85 | 16.16 | 15.44 | 15.72 | 212,080 | -0.13(-0.82%) |
Mar 22, 2018 | 15.90 | 16.07 | 15.81 | 15.85 | 139,590 | -0.30(-1.88%) |
Mar 21, 2018 | 15.98 | 16.24 | 15.90 | 16.16 | 180,934 | +0.17(+1.09%) |
Mar 20, 2018 | 16.03 | 16.07 | 15.81 | 15.98 | 217,805 | -0.04(-0.27%) |
Mar 19, 2018 | 16.29 | 16.29 | 15.90 | 16.03 | 127,616 | -0.22(-1.34%) |
Mar 16, 2018 | 16.37 | 16.55 | 16.20 | 16.24 | 273,322 | -0.13(-0.80%) |
Mar 15, 2018 | 16.72 | 16.77 | 16.03 | 16.37 | 261,512 | -0.26(-1.57%) |
Mar 14, 2018 | 16.81 | 16.90 | 16.46 | 16.64 | 266,586 | -0.17(-1.03%) |
Mar 13, 2018 | 17.03 | 17.11 | 16.77 | 16.81 | 188,369 | -0.13(-0.77%) |
Mar 12, 2018 | 17.03 | 17.11 | 16.81 | 16.94 | 121,356 | +0.00(+0.00%) |
Mar 09, 2018 | 17.16 | 17.20 | 16.90 | 16.94 | 276,843 | -0.13(-0.76%) |
Mar 08, 2018 | 17.16 | 17.16 | 16.81 | 17.07 | 175,803 | +0.00(+0.00%) |
Mar 07, 2018 | 17.16 | 17.07 | 135,560 | +0.09(+0.51%) | ||
Mar 06, 2018 | 16.77 | 17.20 | 16.64 | 16.98 | 254,133 | +0.30(+1.82%) |
Mar 05, 2018 | 16.68 | 16.90 | 16.55 | 16.68 | 275,721 | -0.04(-0.26%) |
Mar 02, 2018 | 16.42 | 16.85 | 16.24 | 16.72 | 662,166 | +0.35(+2.12%) |
Mar 01, 2018 | 16.20 | 16.59 | 16.20 | 16.37 | 452,734 | +0.22(+1.34%) |
Feb 28, 2018 | 16.37 | 16.51 | 16.07 | 16.16 | 180,770 | -0.13(-0.80%) |
Feb 27, 2018 | 16.20 | 16.51 | 16.20 | 16.29 | 288,459 | +0.13(+0.81%) |
Feb 26, 2018 | 15.98 | 16.24 | 15.76 | 16.16 | 333,142 | +0.39(+2.48%) |
Feb 23, 2018 | 15.85 | 16.03 | 15.77 | 15.77 | 144,425 | -0.04(-0.28%) |
Feb 22, 2018 | 16.03 | 16.24 | 15.77 | 15.81 | 162,515 | -0.22(-1.36%) |
Feb 21, 2018 | 15.98 | 16.16 | 15.82 | 16.03 | 151,612 | +0.09(+0.55%) |
Feb 20, 2018 | 16.03 | 16.24 | 15.77 | 15.94 | 174,453 | +0.00(+0.00%) |
Feb 16, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.27%) | |
Feb 15, 2018 | 15.98 | 16.06 | 15.72 | 15.98 | 134,601 | +0.00(+0.00%) |
Feb 14, 2018 | 15.64 | 16.11 | 15.60 | 15.98 | 302,453 | +0.21(+1.34%) |
Feb 13, 2018 | 15.86 | 15.94 | 15.65 | 15.77 | 378,308 | +0.04(+0.27%) |
Feb 12, 2018 | 16.07 | 16.07 | 15.69 | 15.73 | 277,707 | +0.25(+1.63%) |
Feb 09, 2018 | 15.65 | 15.81 | 15.06 | 15.48 | 407,299 | +0.04(+0.27%) |
Feb 08, 2018 | 16.02 | 16.07 | 15.39 | 15.44 | 310,301 | -0.50(-3.17%) |
Feb 07, 2018 | 15.77 | 16.15 | 15.77 | 15.94 | 281,134 | +0.17(+1.07%) |
Feb 06, 2018 | 15.35 | 16.07 | 15.31 | 15.77 | 375,006 | +0.04(+0.27%) |
Feb 05, 2018 | 16.19 | 16.40 | 15.57 | 15.73 | 351,244 | -0.59(-3.61%) |
Feb 02, 2018 | 16.74 | 16.78 | 16.28 | 16.32 | 298,078 | -0.46(-2.76%) |