Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.15 | 15.30 | 12.42 | 13.08 | 1,977,405 | -2.07(-13.66%) |
Apr 27, 2018 | 14.96 | 15.22 | 14.42 | 15.15 | 559,282 | +0.26(+1.75%) |
Apr 26, 2018 | 14.58 | 15.24 | 14.16 | 14.89 | 653,041 | +0.34(+2.34%) |
Apr 25, 2018 | 13.81 | 14.82 | 13.78 | 14.55 | 774,505 | +0.93(+6.83%) |
Apr 24, 2018 | 14.05 | 14.14 | 13.61 | 13.62 | 514,519 | -0.43(-3.06%) |
Apr 23, 2018 | 14.72 | 14.78 | 13.83 | 14.05 | 782,282 | -0.54(-3.70%) |
Apr 20, 2018 | 14.69 | 14.88 | 14.40 | 14.59 | 708,358 | -0.18(-1.22%) |
Apr 19, 2018 | 14.65 | 14.98 | 14.55 | 14.77 | 375,262 | +0.06(+0.41%) |
Apr 18, 2018 | 15.09 | 15.09 | 14.62 | 14.71 | 781,662 | -0.42(-2.78%) |
Apr 17, 2018 | 14.13 | 15.39 | 14.07 | 15.13 | 500,489 | +1.08(+7.69%) |
Apr 16, 2018 | 14.13 | 14.28 | 13.74 | 14.05 | 456,292 | +0.15(+1.08%) |
Apr 13, 2018 | 13.92 | 14.12 | 13.37 | 13.90 | 484,997 | +0.03(+0.22%) |
Apr 12, 2018 | 12.69 | 14.06 | 12.60 | 13.87 | 950,049 | +1.23(+9.73%) |
Apr 11, 2018 | 12.65 | 12.77 | 12.20 | 12.64 | 735,566 | -0.12(-0.94%) |
Apr 10, 2018 | 12.97 | 13.20 | 12.42 | 12.76 | 1,464,305 | +0.76(+6.33%) |
Apr 09, 2018 | 12.64 | 12.80 | 11.89 | 12.00 | 418,131 | -0.48(-3.85%) |
Apr 06, 2018 | 12.48 | 500,935 | -0.52(-4.00%) | |||
Apr 05, 2018 | 13.49 | 13.50 | 12.55 | 13.00 | 528,770 | -0.46(-3.42%) |
Apr 04, 2018 | 12.45 | 13.49 | 12.43 | 13.46 | 1,016,952 | +0.71(+5.57%) |
Apr 03, 2018 | 12.68 | 12.90 | 12.28 | 12.75 | 527,841 | +0.21(+1.67%) |
Apr 02, 2018 | 13.61 | 13.74 | 12.48 | 12.54 | 457,820 | -0.88(-6.56%) |
Mar 29, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.15(+1.13%) | |
Mar 28, 2018 | 13.36 | 13.51 | 12.71 | 13.27 | 370,529 | -0.15(-1.12%) |
Mar 27, 2018 | 14.24 | 14.36 | 13.31 | 13.42 | 344,341 | -0.80(-5.63%) |
Mar 26, 2018 | 14.05 | 14.45 | 14.01 | 14.22 | 532,516 | +0.46(+3.34%) |
Mar 23, 2018 | 15.10 | 15.29 | 13.71 | 13.76 | 580,000 | -1.21(-8.08%) |
Mar 22, 2018 | 15.24 | 15.55 | 14.94 | 14.97 | 394,756 | -0.35(-2.28%) |
Mar 21, 2018 | 15.65 | 15.95 | 15.21 | 15.32 | 220,330 | -0.34(-2.17%) |
Mar 20, 2018 | 15.11 | 15.92 | 15.01 | 15.66 | 436,307 | +0.42(+2.76%) |
Mar 19, 2018 | 16.01 | 14.80 | 15.24 | 577,356 | -0.77(-4.81%) | |
Mar 16, 2018 | 16.41 | 16.65 | 15.42 | 16.01 | 1,130,856 | -0.15(-0.93%) |
Mar 15, 2018 | 15.30 | 17.25 | 14.88 | 16.16 | 538,462 | -0.65(-3.87%) |
Mar 14, 2018 | 17.05 | 17.32 | 16.76 | 16.81 | 355,570 | -0.20(-1.18%) |
Mar 13, 2018 | 17.32 | 17.49 | 16.59 | 17.01 | 413,728 | -0.24(-1.39%) |
Mar 12, 2018 | 17.01 | 18.00 | 16.81 | 17.25 | 540,622 | +0.39(+2.31%) |
Mar 09, 2018 | 16.46 | 16.93 | 16.21 | 16.86 | 516,601 | +0.40(+2.43%) |
Mar 08, 2018 | 16.09 | 16.48 | 15.76 | 16.46 | 248,402 | +0.47(+2.94%) |
Mar 07, 2018 | 16.20 | 16.43 | 15.86 | 15.99 | 597,825 | -0.24(-1.48%) |
Mar 06, 2018 | 16.32 | 16.47 | 15.80 | 16.23 | 255,868 | +0.05(+0.31%) |
Mar 05, 2018 | 15.01 | 16.52 | 14.88 | 16.18 | 799,687 | +0.89(+5.82%) |
Mar 02, 2018 | 15.25 | 15.63 | 14.85 | 15.29 | 447,073 | -0.16(-1.04%) |
Mar 01, 2018 | 14.70 | 15.72 | 14.41 | 15.45 | 1,009,353 | +0.68(+4.60%) |
Feb 28, 2018 | 14.95 | 15.19 | 14.63 | 14.77 | 256,740 | -0.18(-1.20%) |
Feb 27, 2018 | 14.91 | 15.14 | 14.79 | 14.95 | 248,732 | +0.09(+0.61%) |
Feb 26, 2018 | 14.89 | 15.04 | 14.55 | 14.86 | 181,065 | +0.01(+0.07%) |
Feb 23, 2018 | 14.73 | 14.90 | 14.15 | 14.85 | 165,674 | +0.26(+1.78%) |
Feb 22, 2018 | 14.91 | 15.04 | 14.46 | 14.59 | 188,754 | -0.21(-1.42%) |
Feb 21, 2018 | 14.58 | 15.14 | 14.19 | 14.80 | 256,990 | +0.21(+1.44%) |
Feb 20, 2018 | 14.98 | 15.06 | 14.46 | 14.59 | 232,280 | -0.39(-2.60%) |
Feb 16, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.21(+1.42%) | |
Feb 15, 2018 | 14.87 | 15.05 | 14.04 | 14.77 | 471,186 | +0.29(+2.00%) |
Feb 14, 2018 | 14.05 | 14.73 | 13.90 | 14.48 | 573,471 | +0.31(+2.19%) |
Feb 13, 2018 | 13.19 | 14.85 | 13.15 | 14.17 | 564,565 | +0.97(+7.35%) |
Feb 12, 2018 | 13.05 | 13.35 | 12.56 | 13.20 | 237,644 | +0.14(+1.07%) |
Feb 09, 2018 | 13.75 | 13.80 | 12.34 | 13.06 | 345,034 | -0.62(-4.53%) |
Feb 08, 2018 | 14.04 | 12.91 | 13.68 | 361,944 | +0.57(+4.35%) | |
Feb 07, 2018 | 12.64 | 13.35 | 12.36 | 13.11 | 458,214 | +0.62(+4.96%) |
Feb 06, 2018 | 10.88 | 12.62 | 10.79 | 12.49 | 517,023 | +1.04(+9.08%) |
Feb 05, 2018 | 11.50 | 11.82 | 10.80 | 11.45 | 149,966 | -0.21(-1.80%) |
Feb 02, 2018 | 11.70 | 11.91 | 11.43 | 11.66 | 129,899 | -0.12(-1.02%) |