Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.79 | 18.37 | 17.00 | 17.02 | 68,012 | -1.01(-5.60%) |
Apr 27, 2018 | 17.38 | 18.25 | 17.18 | 18.03 | 45,925 | +0.78(+4.52%) |
Apr 26, 2018 | 16.83 | 17.56 | 16.83 | 17.25 | 26,832 | +0.49(+2.92%) |
Apr 25, 2018 | 16.03 | 17.22 | 15.77 | 16.76 | 128,469 | +0.90(+5.67%) |
Apr 24, 2018 | 16.82 | 16.89 | 15.57 | 15.86 | 42,408 | -0.99(-5.88%) |
Apr 23, 2018 | 16.80 | 17.11 | 16.57 | 16.85 | 59,610 | +0.18(+1.08%) |
Apr 20, 2018 | 16.72 | 17.04 | 16.61 | 16.67 | 16,975 | -0.17(-1.01%) |
Apr 19, 2018 | 16.60 | 17.09 | 16.51 | 16.84 | 34,464 | +0.27(+1.63%) |
Apr 18, 2018 | 17.02 | 17.24 | 16.38 | 16.57 | 55,294 | -0.44(-2.59%) |
Apr 17, 2018 | 16.94 | 17.20 | 16.86 | 17.01 | 137,625 | +0.20(+1.19%) |
Apr 16, 2018 | 16.92 | 16.99 | 16.50 | 16.81 | 54,561 | +0.01(+0.06%) |
Apr 13, 2018 | 17.00 | 17.09 | 16.38 | 16.80 | 81,927 | -0.13(-0.77%) |
Apr 12, 2018 | 16.50 | 17.11 | 15.94 | 16.93 | 111,163 | +0.54(+3.29%) |
Apr 11, 2018 | 16.62 | 17.37 | 16.18 | 16.39 | 120,484 | -0.31(-1.86%) |
Apr 10, 2018 | 16.20 | 17.06 | 15.78 | 16.70 | 119,564 | +0.65(+4.05%) |
Apr 09, 2018 | 14.94 | 16.67 | 14.93 | 16.05 | 132,761 | +1.08(+7.21%) |
Apr 06, 2018 | 15.84 | 16.31 | 14.78 | 14.97 | 107,692 | -0.87(-5.49%) |
Apr 05, 2018 | 16.21 | 16.46 | 15.60 | 15.84 | 75,899 | -0.34(-2.10%) |
Apr 04, 2018 | 14.87 | 16.35 | 14.15 | 16.18 | 227,803 | +1.30(+8.74%) |
Apr 03, 2018 | 16.42 | 16.83 | 14.72 | 14.88 | 209,078 | -1.50(-9.16%) |
Apr 02, 2018 | 15.72 | 17.25 | 15.72 | 16.38 | 191,669 | +0.61(+3.87%) |
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.15(-0.94%) | |
Mar 28, 2018 | 16.69 | 17.57 | 15.51 | 15.92 | 304,398 | -1.39(-8.03%) |
Mar 27, 2018 | 18.46 | 19.04 | 17.07 | 17.31 | 92,349 | -1.17(-6.33%) |
Mar 26, 2018 | 18.03 | 19.44 | 17.35 | 18.48 | 151,264 | +0.68(+3.82%) |
Mar 23, 2018 | 17.76 | 18.53 | 17.62 | 17.80 | 59,420 | +0.04(+0.23%) |
Mar 22, 2018 | 17.98 | 18.19 | 16.89 | 17.76 | 114,339 | -0.44(-2.42%) |
Mar 21, 2018 | 18.10 | 18.89 | 17.46 | 18.20 | 177,546 | -0.02(-0.11%) |
Mar 20, 2018 | 17.34 | 18.58 | 17.34 | 18.22 | 246,919 | +0.84(+4.83%) |
Mar 19, 2018 | 15.83 | 17.66 | 15.20 | 17.38 | 241,863 | -0.12(-0.69%) |
Mar 16, 2018 | 17.22 | 17.60 | 16.94 | 17.50 | 821,306 | +0.30(+1.74%) |
Mar 15, 2018 | 16.73 | 17.50 | 15.98 | 17.20 | 201,341 | +0.50(+2.99%) |
Mar 14, 2018 | 14.87 | 17.02 | 14.80 | 16.70 | 297,080 | +1.94(+13.14%) |
Mar 13, 2018 | 14.00 | 14.87 | 13.91 | 14.76 | 129,912 | +0.79(+5.65%) |
Mar 12, 2018 | 13.98 | 14.09 | 13.98 | 13.97 | 58,141 | -0.01(-0.07%) |
Mar 09, 2018 | 14.25 | 14.25 | 13.63 | 13.98 | 115,131 | -0.22(-1.55%) |
Mar 08, 2018 | 14.04 | 14.45 | 13.81 | 14.20 | 122,756 | +0.19(+1.36%) |
Mar 07, 2018 | 13.78 | 14.13 | 13.73 | 14.01 | 91,460 | +0.05(+0.36%) |
Mar 06, 2018 | 13.63 | 14.16 | 13.57 | 13.96 | 238,593 | +0.33(+2.42%) |
Mar 05, 2018 | 14.16 | 14.84 | 13.58 | 13.63 | 168,554 | -0.55(-3.88%) |
Mar 02, 2018 | 17.09 | 17.25 | 13.60 | 14.18 | 159,240 | -3.14(-18.13%) |
Mar 01, 2018 | 16.77 | 17.90 | 16.77 | 17.32 | 102,701 | +0.01(+0.06%) |
Feb 28, 2018 | 16.70 | 17.89 | 16.70 | 17.31 | 114,982 | +0.71(+4.28%) |
Feb 27, 2018 | 17.98 | 17.98 | 16.46 | 16.60 | 112,391 | -1.24(-6.95%) |
Feb 26, 2018 | 16.92 | 17.84 | 16.54 | 17.84 | 80,272 | +0.94(+5.56%) |
Feb 23, 2018 | 16.17 | 16.99 | 15.95 | 16.90 | 77,913 | +0.83(+5.16%) |
Feb 22, 2018 | 14.88 | 16.85 | 13.72 | 16.07 | 161,842 | +1.37(+9.32%) |
Feb 21, 2018 | 14.81 | 15.26 | 14.65 | 14.70 | 42,673 | -0.10(-0.68%) |
Feb 20, 2018 | 15.25 | 15.50 | 14.80 | 14.80 | 83,681 | -0.56(-3.65%) |
Feb 16, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.20(+1.32%) | |
Feb 15, 2018 | 15.64 | 15.64 | 14.69 | 15.16 | 208,659 | -0.16(-1.04%) |
Feb 14, 2018 | 14.68 | 15.45 | 13.97 | 15.32 | 62,995 | +0.46(+3.10%) |
Feb 13, 2018 | 13.93 | 15.14 | 13.54 | 14.86 | 94,042 | +0.77(+5.46%) |
Feb 12, 2018 | 13.67 | 14.28 | 12.99 | 14.09 | 82,968 | +0.53(+3.91%) |
Feb 09, 2018 | 14.06 | 14.06 | 12.45 | 13.56 | 147,115 | -0.25(-1.81%) |
Feb 08, 2018 | 14.25 | 14.39 | 13.81 | 13.81 | 104,510 | -0.54(-3.76%) |
Feb 07, 2018 | 14.46 | 14.25 | 14.35 | 46,581 | -0.11(-0.76%) | |
Feb 06, 2018 | 13.80 | 14.63 | 13.80 | 14.46 | 186,087 | +0.52(+3.73%) |
Feb 05, 2018 | 14.01 | 14.50 | 13.86 | 13.94 | 42,207 | -0.29(-2.04%) |
Feb 02, 2018 | 14.25 | 14.57 | 14.01 | 14.23 | 28,197 | -0.14(-0.97%) |