Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.25 | 17.61 | 17.13 | 17.51 | 398,773 | +0.30(+1.74%) |
Apr 27, 2018 | 17.21 | 17.34 | 16.99 | 17.21 | 190,453 | +0.06(+0.35%) |
Apr 26, 2018 | 17.06 | 17.65 | 17.06 | 17.15 | 314,651 | +0.13(+0.76%) |
Apr 25, 2018 | 16.63 | 17.13 | 16.56 | 17.02 | 301,981 | +0.45(+2.72%) |
Apr 24, 2018 | 16.63 | 16.78 | 16.36 | 16.57 | 182,683 | +0.00(+0.00%) |
Apr 23, 2018 | 16.56 | 16.72 | 16.56 | 16.57 | 162,839 | -0.02(-0.12%) |
Apr 20, 2018 | 16.52 | 16.73 | 16.52 | 16.59 | 178,644 | +0.00(+0.00%) |
Apr 19, 2018 | 16.55 | 16.66 | 16.50 | 16.59 | 241,457 | +0.01(+0.06%) |
Apr 18, 2018 | 16.64 | 16.65 | 16.47 | 16.58 | 182,779 | -0.03(-0.18%) |
Apr 17, 2018 | 16.67 | 16.96 | 16.44 | 16.61 | 311,609 | +0.02(+0.12%) |
Apr 16, 2018 | 16.32 | 16.75 | 16.32 | 16.59 | 165,599 | +0.41(+2.53%) |
Apr 13, 2018 | 16.25 | 16.49 | 16.10 | 16.18 | 158,918 | -0.02(-0.12%) |
Apr 12, 2018 | 16.21 | 16.36 | 16.16 | 16.20 | 138,536 | +0.04(+0.25%) |
Apr 11, 2018 | 16.16 | 16.27 | 16.11 | 16.16 | 138,627 | -0.08(-0.49%) |
Apr 10, 2018 | 16.16 | 16.32 | 15.96 | 16.24 | 209,512 | +0.23(+1.44%) |
Apr 09, 2018 | 16.32 | 16.39 | 16.00 | 16.01 | 165,036 | -0.23(-1.42%) |
Apr 06, 2018 | 16.07 | 16.37 | 16.07 | 16.24 | 454,526 | +0.07(+0.43%) |
Apr 05, 2018 | 15.96 | 16.24 | 15.84 | 16.17 | 220,438 | +0.33(+2.08%) |
Apr 04, 2018 | 15.34 | 15.92 | 15.07 | 15.84 | 347,424 | +0.34(+2.19%) |
Apr 03, 2018 | 15.18 | 15.54 | 15.17 | 15.50 | 253,942 | +0.35(+2.31%) |
Apr 02, 2018 | 15.44 | 15.71 | 15.06 | 15.15 | 211,456 | -0.28(-1.81%) |
Mar 29, 2018 | 15.43 | 15.43 | 15.43 | 0 | +0.09(+0.59%) | |
Mar 28, 2018 | 15.29 | 15.51 | 15.22 | 15.34 | 181,471 | +0.10(+0.66%) |
Mar 27, 2018 | 15.39 | 15.49 | 15.22 | 15.24 | 206,851 | -0.16(-1.04%) |
Mar 26, 2018 | 15.35 | 15.48 | 15.22 | 15.40 | 281,454 | +0.17(+1.12%) |
Mar 23, 2018 | 15.42 | 15.52 | 15.22 | 15.23 | 319,030 | -0.11(-0.72%) |
Mar 22, 2018 | 15.39 | 15.90 | 15.26 | 15.34 | 303,946 | -0.13(-0.84%) |
Mar 21, 2018 | 15.59 | 15.70 | 15.41 | 15.47 | 198,469 | -0.11(-0.71%) |
Mar 20, 2018 | 15.62 | 15.87 | 15.54 | 15.58 | 168,283 | +0.00(+0.00%) |
Mar 19, 2018 | 15.61 | 15.65 | 15.45 | 15.58 | 262,526 | -0.07(-0.45%) |
Mar 16, 2018 | 15.62 | 15.80 | 15.61 | 15.65 | 431,954 | +0.03(+0.19%) |
Mar 15, 2018 | 16.03 | 16.06 | 15.55 | 15.62 | 197,749 | -0.35(-2.19%) |
Mar 14, 2018 | 16.05 | 16.18 | 15.92 | 15.97 | 204,925 | -0.06(-0.37%) |
Mar 13, 2018 | 16.23 | 16.31 | 16.02 | 16.03 | 129,849 | -0.12(-0.74%) |
Mar 12, 2018 | 16.10 | 16.22 | 16.01 | 16.15 | 215,679 | +0.08(+0.50%) |
Mar 09, 2018 | 16.02 | 16.19 | 15.92 | 16.07 | 350,228 | +0.14(+0.88%) |
Mar 08, 2018 | 15.95 | 16.16 | 15.84 | 15.93 | 236,327 | +0.05(+0.31%) |
Mar 07, 2018 | 15.98 | 15.88 | 247,949 | +0.23(+1.47%) | ||
Mar 06, 2018 | 15.54 | 15.67 | 15.32 | 15.65 | 275,119 | +0.19(+1.23%) |
Mar 05, 2018 | 15.44 | 15.77 | 15.38 | 15.46 | 514,795 | -0.02(-0.13%) |
Mar 02, 2018 | 14.89 | 15.52 | 14.83 | 15.48 | 332,422 | +0.41(+2.72%) |
Mar 01, 2018 | 15.01 | 15.22 | 14.97 | 15.07 | 351,597 | +0.03(+0.20%) |
Feb 28, 2018 | 14.99 | 15.28 | 14.99 | 15.04 | 435,111 | +0.07(+0.47%) |
Feb 27, 2018 | 15.03 | 15.17 | 14.97 | 14.97 | 255,737 | -0.05(-0.33%) |
Feb 26, 2018 | 15.08 | 15.17 | 14.96 | 15.02 | 217,392 | +0.04(+0.27%) |
Feb 23, 2018 | 14.94 | 15.57 | 14.80 | 14.98 | 176,247 | +0.10(+0.67%) |
Feb 22, 2018 | 14.85 | 14.88 | 301,012 | -0.07(-0.47%) | ||
Feb 21, 2018 | 14.79 | 15.05 | 14.71 | 14.95 | 311,223 | +0.13(+0.88%) |
Feb 20, 2018 | 14.86 | 14.97 | 14.53 | 14.82 | 283,456 | -0.09(-0.60%) |
Feb 16, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.25(-1.65%) | |
Feb 15, 2018 | 15.13 | 15.17 | 14.84 | 15.16 | 269,622 | +0.07(+0.46%) |
Feb 14, 2018 | 15.27 | 15.70 | 14.87 | 15.09 | 783,729 | +0.60(+4.14%) |
Feb 13, 2018 | 14.45 | 14.59 | 14.23 | 14.49 | 365,509 | -0.06(-0.41%) |
Feb 12, 2018 | 14.76 | 14.80 | 14.54 | 14.55 | 326,240 | -0.10(-0.68%) |
Feb 09, 2018 | 14.50 | 14.74 | 14.24 | 14.65 | 387,169 | +0.31(+2.16%) |
Feb 08, 2018 | 14.72 | 14.72 | 14.38 | 14.34 | 196,574 | -0.34(-2.32%) |
Feb 07, 2018 | 14.54 | 14.77 | 14.54 | 14.68 | 187,545 | +0.06(+0.41%) |
Feb 06, 2018 | 14.26 | 14.76 | 14.10 | 14.62 | 381,161 | -0.09(-0.61%) |
Feb 05, 2018 | 14.70 | 14.94 | 14.01 | 14.71 | 167,613 | -0.28(-1.87%) |
Feb 02, 2018 | 15.17 | 15.17 | 14.90 | 14.99 | 159,863 | -0.22(-1.45%) |