Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.74 | 14.74 | 12.84 | 13.00 | 4,746 | -0.08(-0.61%) |
Apr 27, 2018 | 12.99 | 13.22 | 12.99 | 13.08 | 30,341 | +0.12(+0.93%) |
Apr 26, 2018 | 12.99 | 13.23 | 12.76 | 12.96 | 38,961 | +0.19(+1.49%) |
Apr 25, 2018 | 12.86 | 13.45 | 12.76 | 12.77 | 8,218 | -0.27(-2.07%) |
Apr 24, 2018 | 13.80 | 13.82 | 12.81 | 13.04 | 44,471 | -0.78(-5.64%) |
Apr 23, 2018 | 13.30 | 13.99 | 13.18 | 13.82 | 9,659 | +0.11(+0.80%) |
Apr 20, 2018 | 14.09 | 14.09 | 13.56 | 13.71 | 20,336 | -0.39(-2.77%) |
Apr 19, 2018 | 14.39 | 14.39 | 13.65 | 14.10 | 12,112 | +0.08(+0.57%) |
Apr 18, 2018 | 13.89 | 14.40 | 13.81 | 14.02 | 7,500 | -0.03(-0.21%) |
Apr 17, 2018 | 14.18 | 14.44 | 13.70 | 14.05 | 9,739 | -0.12(-0.85%) |
Apr 16, 2018 | 14.08 | 14.46 | 13.62 | 14.17 | 6,648 | +0.92(+6.94%) |
Apr 13, 2018 | 13.60 | 13.79 | 13.22 | 13.25 | 18,741 | -0.28(-2.07%) |
Apr 12, 2018 | 14.20 | 14.28 | 13.50 | 13.53 | 25,456 | -0.55(-3.91%) |
Apr 11, 2018 | 13.74 | 14.11 | 13.56 | 14.08 | 11,108 | +0.83(+6.26%) |
Apr 10, 2018 | 13.64 | 13.69 | 13.19 | 13.25 | 20,198 | -0.21(-1.56%) |
Apr 09, 2018 | 13.62 | 14.18 | 13.46 | 13.46 | 18,848 | -0.78(-5.48%) |
Apr 06, 2018 | 14.92 | 14.92 | 13.46 | 14.24 | 16,787 | -0.20(-1.39%) |
Apr 05, 2018 | 14.36 | 14.46 | 14.36 | 14.44 | 9,880 | +0.11(+0.77%) |
Apr 04, 2018 | 15.22 | 15.22 | 14.16 | 14.33 | 8,532 | -0.26(-1.78%) |
Apr 03, 2018 | 15.49 | 15.49 | 14.52 | 14.59 | 12,153 | +0.13(+0.90%) |
Apr 02, 2018 | 14.59 | 15.48 | 13.55 | 14.46 | 22,722 | -0.04(-0.28%) |
Mar 29, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.49(-3.27%) | |
Mar 28, 2018 | 15.50 | 15.68 | 14.66 | 14.99 | 35,924 | -0.91(-5.72%) |
Mar 27, 2018 | 16.00 | 16.08 | 15.44 | 15.90 | 27,875 | +0.36(+2.32%) |
Mar 26, 2018 | 15.27 | 15.94 | 15.10 | 15.54 | 21,592 | +0.09(+0.58%) |
Mar 23, 2018 | 15.38 | 15.50 | 15.18 | 15.45 | 11,106 | -0.41(-2.59%) |
Mar 22, 2018 | 15.72 | 15.98 | 15.63 | 15.86 | 24,364 | +0.14(+0.89%) |
Mar 21, 2018 | 15.65 | 15.89 | 15.40 | 15.72 | 10,639 | -0.50(-3.08%) |
Mar 20, 2018 | 15.66 | 16.22 | 15.30 | 16.22 | 12,129 | +0.16(+1.00%) |
Mar 19, 2018 | 16.60 | 16.75 | 15.70 | 16.06 | 33,587 | -0.53(-3.19%) |
Mar 16, 2018 | 17.49 | 17.49 | 16.59 | 16.59 | 165,721 | -0.86(-4.93%) |
Mar 15, 2018 | 16.55 | 17.49 | 15.71 | 17.45 | 102,404 | +0.85(+5.12%) |
Mar 14, 2018 | 15.65 | 16.75 | 15.40 | 16.60 | 89,697 | +1.13(+7.30%) |
Mar 13, 2018 | 16.50 | 16.50 | 15.01 | 15.47 | 84,067 | -1.03(-6.24%) |
Mar 12, 2018 | 13.33 | 16.95 | 13.20 | 16.50 | 138,446 | +3.50(+26.92%) |
Mar 09, 2018 | 13.25 | 13.25 | 12.95 | 13.00 | 23,466 | +0.16(+1.25%) |
Mar 08, 2018 | 12.79 | 13.50 | 12.79 | 12.84 | 8,974 | +0.08(+0.63%) |
Mar 07, 2018 | 12.98 | 13.55 | 12.75 | 12.76 | 27,848 | +0.04(+0.31%) |
Mar 06, 2018 | 12.82 | 12.98 | 12.50 | 12.72 | 5,557 | +0.22(+1.76%) |
Mar 05, 2018 | 12.60 | 12.98 | 12.49 | 12.50 | 13,135 | -0.24(-1.88%) |
Mar 02, 2018 | 12.98 | 12.98 | 12.45 | 12.74 | 7,907 | +0.06(+0.47%) |
Mar 01, 2018 | 12.35 | 12.73 | 12.17 | 12.68 | 9,742 | +0.42(+3.43%) |
Feb 28, 2018 | 12.81 | 12.98 | 12.05 | 12.26 | 23,415 | -0.73(-5.62%) |
Feb 27, 2018 | 13.69 | 13.70 | 12.65 | 12.99 | 28,263 | -0.71(-5.18%) |
Feb 26, 2018 | 13.85 | 13.99 | 13.42 | 13.70 | 7,704 | -0.25(-1.79%) |
Feb 23, 2018 | 14.94 | 14.94 | 13.91 | 13.95 | 4,170 | -0.55(-3.79%) |
Feb 22, 2018 | 14.51 | 14.70 | 14.20 | 14.50 | 4,895 | -0.49(-3.27%) |
Feb 21, 2018 | 14.85 | 14.99 | 14.66 | 14.99 | 14,039 | +0.02(+0.13%) |
Feb 20, 2018 | 14.60 | 14.99 | 14.37 | 14.97 | 5,409 | +0.47(+3.24%) |
Feb 16, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 14.60 | 14.75 | 14.15 | 14.49 | 6,312 | -0.41(-2.75%) |
Feb 14, 2018 | 14.77 | 15.50 | 14.76 | 14.90 | 9,211 | -0.10(-0.67%) |
Feb 13, 2018 | 15.40 | 15.45 | 15.00 | 15.00 | 10,190 | -0.40(-2.60%) |
Feb 12, 2018 | 15.51 | 15.51 | 15.14 | 15.40 | 5,737 | -0.10(-0.65%) |
Feb 09, 2018 | 15.60 | 15.60 | 15.30 | 15.50 | 2,448 | -0.14(-0.90%) |
Feb 08, 2018 | 15.75 | 15.77 | 14.97 | 15.64 | 6,973 | +0.02(+0.13%) |
Feb 07, 2018 | 15.85 | 16.00 | 15.15 | 15.62 | 8,156 | +0.32(+2.09%) |
Feb 06, 2018 | 15.91 | 15.91 | 15.25 | 15.30 | 10,662 | -0.30(-1.92%) |
Feb 05, 2018 | 16.35 | 16.48 | 15.52 | 15.60 | 19,978 | -0.61(-3.76%) |
Feb 02, 2018 | 16.43 | 16.50 | 16.00 | 16.21 | 29,502 | -0.27(-1.64%) |
Feb 01, 2018 | 16.28 | 16.85 | 16.08 | 16.48 | 20,248 | -0.01(-0.06%) |
Jan 31, 2018 | 16.52 | 16.66 | 16.24 | 16.49 | 3,930 | -0.01(-0.06%) |
Jan 30, 2018 | 16.87 | 16.87 | 16.87 | 16.50 | 12,234 | -0.14(-0.84%) |
Jan 29, 2018 | 16.85 | 16.85 | 16.30 | 16.64 | 18,385 | -0.11(-0.66%) |
Jan 26, 2018 | 16.50 | 16.75 | 16.50 | 16.75 | 4,746 | +0.28(+1.70%) |
Jan 25, 2018 | 16.72 | 16.72 | 16.22 | 16.47 | 3,875 | -0.03(-0.18%) |
Jan 24, 2018 | 16.75 | 16.75 | 16.26 | 16.50 | 6,239 | -0.12(-0.74%) |
Jan 23, 2018 | 16.58 | 16.66 | 16.25 | 16.62 | 11,999 | +0.12(+0.75%) |
Jan 22, 2018 | 16.75 | 16.75 | 16.30 | 16.50 | 14,320 | -0.10(-0.60%) |
Jan 19, 2018 | 16.50 | 17.00 | 16.50 | 16.60 | 14,350 | +0.10(+0.61%) |
Jan 18, 2018 | 16.31 | 17.00 | 16.31 | 16.50 | 20,307 | +0.20(+1.23%) |
Jan 17, 2018 | 16.25 | 16.50 | 15.29 | 16.30 | 11,457 | -0.19(-1.15%) |
Jan 16, 2018 | 17.14 | 17.14 | 16.32 | 16.49 | 13,297 | -0.06(-0.36%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.45(-2.65%) | |
Jan 11, 2018 | 16.77 | 17.84 | 16.75 | 17.00 | 24,682 | -1.00(-5.56%) |
Jan 10, 2018 | 15.88 | 19.00 | 15.85 | 18.00 | 14,392 | +2.20(+13.92%) |
Jan 09, 2018 | 15.85 | 15.85 | 15.37 | 15.80 | 5,937 | -0.07(-0.44%) |
Jan 08, 2018 | 16.10 | 16.10 | 15.68 | 15.87 | 9,718 | +0.65(+4.27%) |
Jan 05, 2018 | 14.75 | 15.66 | 14.75 | 15.22 | 14,421 | +0.47(+3.19%) |
Jan 04, 2018 | 14.81 | 15.25 | 14.71 | 14.75 | 4,706 | +0.00(+0.00%) |
Jan 03, 2018 | 14.75 | 14.75 | 14.61 | 14.75 | 11,923 | -0.02(-0.14%) |
Jan 02, 2018 | 14.51 | 14.87 | 13.83 | 14.77 | 30,108 | +0.29(+2.00%) |
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | +0.26(+1.83%) | |
Dec 28, 2017 | 13.95 | 14.45 | 12.96 | 14.22 | 13,151 | +0.23(+1.64%) |
Dec 27, 2017 | 13.50 | 14.00 | 12.90 | 13.99 | 18,405 | +0.99(+7.62%) |
Dec 26, 2017 | 12.76 | 13.49 | 12.70 | 13.00 | 9,394 | +0.01(+0.08%) |
Dec 22, 2017 | 13.50 | 13.50 | 12.97 | 12.99 | 10,936 | -0.25(-1.89%) |
Dec 21, 2017 | 13.50 | 13.50 | 12.45 | 13.24 | 23,430 | +0.68(+5.41%) |
Dec 20, 2017 | 12.85 | 13.46 | 12.35 | 12.56 | 10,289 | -0.29(-2.26%) |
Dec 19, 2017 | 12.48 | 13.80 | 12.43 | 12.85 | 35,660 | +0.82(+6.82%) |
Dec 18, 2017 | 12.50 | 13.31 | 12.03 | 12.03 | 21,570 | -0.72(-5.65%) |
Dec 15, 2017 | 13.01 | 13.15 | 12.74 | 12.75 | 6,414 | -0.84(-6.18%) |
Dec 14, 2017 | 13.37 | 13.60 | 13.16 | 13.59 | 8,570 | +0.51(+3.94%) |
Dec 13, 2017 | 13.30 | 13.40 | 13.05 | 13.08 | 7,229 | -0.47(-3.50%) |
Dec 12, 2017 | 13.17 | 14.55 | 12.65 | 13.55 | 15,576 | +1.05(+8.40%) |
Dec 11, 2017 | 13.00 | 13.00 | 12.50 | 12.50 | 16,873 | -0.60(-4.58%) |
Dec 08, 2017 | 13.60 | 13.60 | 12.75 | 13.10 | 10,038 | -0.40(-2.96%) |
Dec 07, 2017 | 13.41 | 14.00 | 13.14 | 13.50 | 7,915 | +0.11(+0.79%) |
Dec 06, 2017 | 14.44 | 14.44 | 12.60 | 13.39 | 12,538 | -0.91(-6.33%) |
Dec 05, 2017 | 14.60 | 14.75 | 14.01 | 14.30 | 6,169 | -0.20(-1.38%) |
Dec 04, 2017 | 14.90 | 14.90 | 14.90 | 14.50 | 5,685 | -0.23(-1.54%) |
Dec 01, 2017 | 14.73 | 14.73 | 14.73 | 14.73 | 507 | +0.03(+0.19%) |
Nov 30, 2017 | 14.90 | 15.15 | 14.50 | 14.70 | 7,842 | +0.04(+0.27%) |
Nov 29, 2017 | 15.50 | 15.50 | 14.75 | 14.66 | 5,566 | -0.53(-3.50%) |
Nov 28, 2017 | 14.50 | 15.25 | 14.50 | 15.19 | 13,848 | +0.19(+1.28%) |
Nov 27, 2017 | 15.22 | 15.22 | 14.26 | 15.00 | 18,077 | -0.03(-0.19%) |
Nov 24, 2017 | 15.25 | 15.25 | 15.00 | 15.03 | 3,177 | +0.18(+1.20%) |
Nov 22, 2017 | 15.22 | 15.22 | 14.85 | 14.85 | 3,009 | -0.25(-1.65%) |
Nov 21, 2017 | 14.88 | 15.10 | 14.62 | 15.10 | 4,920 | -0.15(-0.99%) |