Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.53 | 17.62 | 17.28 | 17.31 | 1,080,778 | -0.16(-0.94%) |
Apr 27, 2018 | 17.56 | 17.76 | 17.25 | 17.47 | 937,578 | -0.15(-0.84%) |
Apr 26, 2018 | 17.34 | 17.76 | 17.21 | 17.62 | 1,064,810 | +0.34(+1.98%) |
Apr 25, 2018 | 17.04 | 17.43 | 16.92 | 17.28 | 1,233,491 | +0.14(+0.82%) |
Apr 24, 2018 | 16.92 | 17.39 | 16.81 | 17.14 | 1,195,921 | +0.25(+1.50%) |
Apr 23, 2018 | 16.52 | 16.95 | 16.49 | 16.89 | 1,420,129 | +0.41(+2.48%) |
Apr 20, 2018 | 16.55 | 16.83 | 16.37 | 16.48 | 1,774,120 | -0.13(-0.81%) |
Apr 19, 2018 | 16.87 | 17.07 | 16.39 | 16.61 | 1,662,349 | -0.33(-1.97%) |
Apr 18, 2018 | 16.97 | 17.20 | 16.92 | 16.95 | 1,834,423 | +0.05(+0.31%) |
Apr 17, 2018 | 17.47 | 17.47 | 16.85 | 16.89 | 1,965,675 | -0.44(-2.53%) |
Apr 16, 2018 | 17.39 | 17.44 | 16.90 | 17.33 | 1,551,373 | +0.03(+0.17%) |
Apr 13, 2018 | 17.71 | 17.71 | 17.21 | 17.30 | 1,372,959 | -0.33(-1.86%) |
Apr 12, 2018 | 17.44 | 17.85 | 17.44 | 17.63 | 2,284,625 | +0.11(+0.64%) |
Apr 11, 2018 | 17.58 | 17.75 | 17.30 | 17.52 | 1,961,583 | -0.12(-0.67%) |
Apr 10, 2018 | 17.27 | 17.76 | 17.16 | 17.64 | 2,752,665 | +0.70(+4.12%) |
Apr 09, 2018 | 16.91 | 17.31 | 16.78 | 16.94 | 2,204,821 | +0.08(+0.49%) |
Apr 06, 2018 | 16.95 | 17.24 | 16.69 | 16.86 | 1,536,060 | -0.10(-0.61%) |
Apr 05, 2018 | 17.04 | 17.07 | 16.58 | 16.96 | 2,862,466 | -0.11(-0.65%) |
Apr 04, 2018 | 16.27 | 17.08 | 16.10 | 17.07 | 2,866,759 | +0.74(+4.50%) |
Apr 03, 2018 | 15.38 | 16.45 | 15.38 | 16.34 | 3,472,621 | +0.98(+6.41%) |
Apr 02, 2018 | 15.09 | 15.39 | 15.00 | 15.35 | 2,371,011 | +0.10(+0.68%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.12(-0.81%) | |
Mar 28, 2018 | 15.44 | 15.68 | 15.18 | 15.37 | 2,484,821 | +0.01(+0.10%) |
Mar 27, 2018 | 15.81 | 16.29 | 15.30 | 15.36 | 5,857,698 | -0.50(-3.15%) |
Mar 26, 2018 | 15.05 | 15.92 | 15.00 | 15.86 | 4,073,973 | +0.89(+5.94%) |
Mar 23, 2018 | 14.77 | 15.54 | 14.64 | 14.97 | 7,767,852 | +0.33(+2.26%) |
Mar 22, 2018 | 13.07 | 14.86 | 12.84 | 14.64 | 20,153,650 | +3.23(+28.29%) |
Mar 21, 2018 | 11.04 | 11.68 | 10.98 | 11.41 | 4,847,301 | +0.40(+3.61%) |
Mar 20, 2018 | 10.81 | 11.11 | 10.63 | 11.01 | 1,802,610 | +0.21(+1.97%) |
Mar 19, 2018 | 10.96 | 10.96 | 10.60 | 10.80 | 1,989,598 | -0.15(-1.34%) |
Mar 16, 2018 | 11.01 | 11.02 | 10.60 | 10.95 | 3,434,945 | -0.09(-0.80%) |
Mar 15, 2018 | 11.18 | 11.24 | 10.96 | 11.04 | 948,700 | -0.10(-0.86%) |
Mar 14, 2018 | 11.30 | 11.32 | 10.98 | 11.13 | 1,126,031 | -0.14(-1.24%) |
Mar 13, 2018 | 11.03 | 11.39 | 10.96 | 11.27 | 1,547,694 | +0.31(+2.82%) |
Mar 12, 2018 | 11.03 | 11.17 | 10.88 | 10.96 | 1,694,352 | -0.05(-0.47%) |
Mar 09, 2018 | 11.10 | 11.12 | 10.77 | 11.01 | 2,143,358 | -0.01(-0.13%) |
Mar 08, 2018 | 11.70 | 11.70 | 10.99 | 11.03 | 2,316,004 | -0.60(-5.12%) |
Mar 07, 2018 | 11.62 | 1,774,793 | -0.21(-1.80%) | |||
Mar 06, 2018 | 11.81 | 11.98 | 11.57 | 11.84 | 1,409,679 | +0.07(+0.56%) |
Mar 05, 2018 | 12.01 | 12.08 | 11.68 | 11.77 | 1,382,235 | -0.32(-2.61%) |
Mar 02, 2018 | 11.56 | 12.11 | 11.49 | 12.09 | 1,342,080 | +0.34(+2.88%) |
Mar 01, 2018 | 11.53 | 11.92 | 11.40 | 11.75 | 1,442,208 | +0.14(+1.20%) |
Feb 28, 2018 | 11.71 | 11.84 | 11.44 | 11.61 | 2,099,589 | +0.04(+0.32%) |
Feb 27, 2018 | 11.79 | 12.10 | 11.35 | 11.57 | 1,776,841 | -0.10(-0.82%) |
Feb 26, 2018 | 11.53 | 11.85 | 11.50 | 11.67 | 2,732,907 | +0.62(+5.66%) |
Feb 23, 2018 | 10.93 | 11.12 | 10.84 | 11.04 | 1,072,417 | +0.15(+1.35%) |
Feb 22, 2018 | 10.90 | 1,682,148 | +0.03(+0.27%) | |||
Feb 21, 2018 | 10.78 | 11.16 | 10.73 | 10.87 | 1,397,725 | +0.15(+1.37%) |
Feb 20, 2018 | 11.33 | 11.43 | 10.58 | 10.72 | 2,681,825 | -0.71(-6.18%) |
Feb 16, 2018 | 11.43 | 11.43 | 11.43 | 0 | +0.05(+0.45%) | |
Feb 15, 2018 | 11.74 | 11.75 | 11.28 | 11.37 | 1,282,480 | -0.29(-2.52%) |
Feb 14, 2018 | 10.96 | 11.70 | 10.91 | 11.67 | 1,419,513 | +0.59(+5.31%) |
Feb 13, 2018 | 11.17 | 11.08 | 1,669,940 | +0.21(+1.89%) | ||
Feb 12, 2018 | 11.49 | 11.49 | 10.78 | 10.87 | 2,710,342 | -0.60(-5.25%) |
Feb 09, 2018 | 11.40 | 11.64 | 10.82 | 11.48 | 2,217,314 | +0.14(+1.23%) |
Feb 08, 2018 | 12.23 | 12.23 | 11.34 | 11.34 | 2,335,316 | -0.88(-7.22%) |
Feb 07, 2018 | 11.54 | 12.14 | 11.42 | 12.22 | 2,392,343 | +0.68(+5.93%) |
Feb 06, 2018 | 10.85 | 11.74 | 10.64 | 11.54 | 2,678,625 | +0.25(+2.22%) |
Feb 05, 2018 | 10.64 | 11.41 | 10.42 | 11.29 | 3,784,254 | +0.54(+5.06%) |
Feb 02, 2018 | 11.34 | 11.69 | 10.67 | 10.74 | 6,911,407 | -0.37(-3.31%) |