Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.05 | 16.18 | 15.35 | 15.35 | 1,278,095 | -0.80(-4.95%) |
Apr 27, 2018 | 16.00 | 16.35 | 15.97 | 16.15 | 548,898 | +0.20(+1.25%) |
Apr 26, 2018 | 16.05 | 16.15 | 15.85 | 15.95 | 437,829 | +0.00(+0.00%) |
Apr 25, 2018 | 15.50 | 16.15 | 15.50 | 15.95 | 756,065 | +0.35(+2.24%) |
Apr 24, 2018 | 15.85 | 16.05 | 15.40 | 15.60 | 682,204 | -0.15(-0.95%) |
Apr 23, 2018 | 15.95 | 16.12 | 15.55 | 15.75 | 714,246 | -0.15(-0.94%) |
Apr 20, 2018 | 16.25 | 16.30 | 15.80 | 15.90 | 667,248 | -0.40(-2.45%) |
Apr 19, 2018 | 15.85 | 16.40 | 15.70 | 16.30 | 979,070 | +0.40(+2.52%) |
Apr 18, 2018 | 15.20 | 16.05 | 15.20 | 15.90 | 955,740 | +0.75(+4.95%) |
Apr 17, 2018 | 15.00 | 15.35 | 15.00 | 15.15 | 696,245 | +0.25(+1.68%) |
Apr 16, 2018 | 14.95 | 15.00 | 14.75 | 14.90 | 801,006 | +0.10(+0.68%) |
Apr 13, 2018 | 15.25 | 15.30 | 14.70 | 14.80 | 637,113 | -0.25(-1.66%) |
Apr 12, 2018 | 15.30 | 15.45 | 14.95 | 15.05 | 750,075 | -0.20(-1.31%) |
Apr 11, 2018 | 15.00 | 15.53 | 15.00 | 15.25 | 1,281,570 | +0.10(+0.66%) |
Apr 10, 2018 | 14.80 | 15.45 | 14.75 | 15.15 | 1,088,848 | +0.70(+4.84%) |
Apr 09, 2018 | 14.70 | 14.85 | 14.40 | 14.45 | 721,343 | -0.05(-0.34%) |
Apr 06, 2018 | 14.90 | 15.30 | 14.45 | 14.50 | 739,797 | -0.50(-3.33%) |
Apr 05, 2018 | 15.05 | 15.30 | 14.80 | 15.00 | 713,498 | +0.05(+0.33%) |
Apr 04, 2018 | 14.35 | 15.05 | 14.22 | 14.95 | 885,381 | +0.25(+1.70%) |
Apr 03, 2018 | 14.70 | 14.90 | 14.20 | 14.70 | 1,391,756 | +0.10(+0.68%) |
Apr 02, 2018 | 15.35 | 15.40 | 14.40 | 14.60 | 1,185,752 | -0.80(-5.19%) |
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | +1.05(+7.32%) | |
Mar 28, 2018 | 14.50 | 14.65 | 14.25 | 14.35 | 1,046,839 | -0.20(-1.37%) |
Mar 27, 2018 | 14.75 | 15.05 | 14.45 | 14.55 | 1,037,675 | -0.15(-1.02%) |
Mar 26, 2018 | 14.70 | 14.75 | 14.20 | 14.70 | 1,291,186 | +0.35(+2.44%) |
Mar 23, 2018 | 15.15 | 15.15 | 14.35 | 14.35 | 1,375,382 | -0.80(-5.28%) |
Mar 22, 2018 | 15.65 | 15.95 | 15.05 | 15.15 | 1,469,905 | -0.75(-4.72%) |
Mar 21, 2018 | 15.65 | 16.15 | 15.65 | 15.90 | 816,618 | +0.25(+1.60%) |
Mar 20, 2018 | 15.75 | 16.05 | 15.50 | 15.65 | 1,074,852 | -0.20(-1.26%) |
Mar 19, 2018 | 16.75 | 16.80 | 15.60 | 15.85 | 1,177,220 | -0.95(-5.65%) |
Mar 16, 2018 | 17.35 | 17.50 | 16.75 | 16.80 | 1,687,160 | -0.50(-2.89%) |
Mar 15, 2018 | 17.20 | 17.52 | 16.98 | 17.30 | 978,841 | +0.15(+0.87%) |
Mar 14, 2018 | 17.65 | 17.85 | 17.05 | 17.15 | 857,044 | -0.30(-1.72%) |
Mar 13, 2018 | 18.05 | 18.05 | 17.27 | 17.45 | 841,671 | -0.50(-2.79%) |
Mar 12, 2018 | 17.55 | 18.05 | 17.45 | 17.95 | 1,041,571 | +0.40(+2.28%) |
Mar 09, 2018 | 17.45 | 17.70 | 17.00 | 17.55 | 1,248,406 | +0.35(+2.03%) |
Mar 08, 2018 | 17.55 | 17.70 | 17.00 | 17.20 | 900,144 | -0.30(-1.71%) |
Mar 07, 2018 | 18.00 | 17.50 | 1,430,336 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.20 | 17.60 | 17.00 | 17.50 | 1,459,567 | +0.40(+2.34%) |
Mar 05, 2018 | 16.40 | 17.20 | 16.30 | 17.10 | 1,679,033 | +0.55(+3.32%) |
Mar 02, 2018 | 16.40 | 17.20 | 16.15 | 16.55 | 2,750,610 | +0.40(+2.48%) |
Mar 01, 2018 | 15.75 | 16.50 | 15.50 | 16.15 | 1,808,177 | +0.45(+2.87%) |
Feb 28, 2018 | 15.90 | 16.20 | 15.60 | 15.70 | 1,690,988 | -0.15(-0.95%) |
Feb 27, 2018 | 15.30 | 16.15 | 15.30 | 15.85 | 1,867,529 | +0.45(+2.92%) |
Feb 26, 2018 | 14.70 | 15.45 | 14.53 | 15.40 | 1,457,539 | +0.85(+5.84%) |
Feb 23, 2018 | 14.60 | 14.78 | 14.35 | 14.55 | 877,744 | +0.15(+1.04%) |
Feb 22, 2018 | 15.10 | 15.39 | 14.40 | 14.40 | 1,332,414 | -0.40(-2.68%) |
Feb 21, 2018 | 15.24 | 15.44 | 14.82 | 14.80 | 1,732,440 | -0.45(-2.93%) |
Feb 20, 2018 | 15.10 | 15.69 | 15.10 | 15.24 | 1,282,742 | +0.05(+0.33%) |
Feb 16, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.55(-3.47%) | |
Feb 15, 2018 | 15.54 | 15.82 | 15.10 | 15.74 | 1,547,208 | +0.35(+2.26%) |
Feb 14, 2018 | 14.20 | 15.74 | 14.20 | 15.39 | 3,366,696 | +1.19(+8.39%) |
Feb 13, 2018 | 14.30 | 14.60 | 12.81 | 14.20 | 4,717,879 | -0.25(-1.72%) |
Feb 12, 2018 | 14.70 | 14.85 | 14.20 | 14.45 | 2,753,483 | -0.15(-1.02%) |
Feb 09, 2018 | 15.89 | 15.92 | 14.20 | 14.60 | 3,006,974 | -1.14(-7.26%) |
Feb 08, 2018 | 16.58 | 16.68 | 15.74 | 15.74 | 1,877,726 | -0.79(-4.80%) |
Feb 07, 2018 | 16.63 | 16.78 | 16.04 | 16.54 | 1,605,438 | -0.35(-2.06%) |
Feb 06, 2018 | 16.09 | 17.13 | 15.89 | 16.88 | 1,412,282 | +0.22(+1.34%) |
Feb 05, 2018 | 17.23 | 17.38 | 16.39 | 16.66 | 999,558 | -0.72(-4.14%) |
Feb 02, 2018 | 18.37 | 18.37 | 17.38 | 17.38 | 1,356,840 | -1.24(-6.67%) |