Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.21 | 15.21 | 15.00 | 15.03 | 676 | -0.12(-0.79%) |
Apr 27, 2018 | 15.00 | 15.30 | 14.84 | 15.15 | 13,870 | +0.75(+5.18%) |
Apr 26, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 808 | -0.95(-6.20%) |
Apr 25, 2018 | 14.90 | 15.36 | 14.88 | 15.36 | 2,269 | +0.85(+5.82%) |
Apr 24, 2018 | 14.58 | 14.58 | 14.51 | 14.51 | 340 | -0.46(-3.07%) |
Apr 23, 2018 | 14.68 | 15.00 | 14.68 | 14.97 | 2,128 | +0.07(+0.47%) |
Apr 20, 2018 | 14.60 | 14.92 | 14.43 | 14.90 | 1,621 | +0.04(+0.30%) |
Apr 19, 2018 | 16.02 | 16.24 | 14.34 | 14.86 | 4,401 | -0.92(-5.86%) |
Apr 18, 2018 | 14.38 | 15.78 | 14.38 | 15.78 | 3,699 | +1.39(+9.70%) |
Apr 17, 2018 | 14.38 | 14.50 | 14.38 | 14.38 | 647 | +0.04(+0.24%) |
Apr 16, 2018 | 14.27 | 14.35 | 14.27 | 14.35 | 1,738 | +0.08(+0.56%) |
Apr 13, 2018 | 13.26 | 14.29 | 13.26 | 14.27 | 1,691 | -0.08(-0.56%) |
Apr 12, 2018 | 14.29 | 14.35 | 14.29 | 14.35 | 2,474 | +0.47(+3.39%) |
Apr 11, 2018 | 14.34 | 14.35 | 13.88 | 13.88 | 2,610 | -0.42(-2.94%) |
Apr 10, 2018 | 14.30 | 14.49 | 14.25 | 14.30 | 6,270 | +0.10(+0.70%) |
Apr 09, 2018 | 14.54 | 14.54 | 14.20 | 14.20 | 1,446 | -0.65(-4.38%) |
Apr 06, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 608 | +0.65(+4.57%) |
Apr 05, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 256 | -0.01(-0.06%) |
Apr 04, 2018 | 14.50 | 14.50 | 14.21 | 14.21 | 1,185 | -0.31(-2.13%) |
Apr 03, 2018 | 14.52 | 14.93 | 14.52 | 14.52 | 570 | +0.19(+1.33%) |
Apr 02, 2018 | 14.42 | 14.45 | 14.33 | 14.33 | 5,136 | -0.63(-4.21%) |
Mar 29, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.21(+1.46%) | |
Mar 28, 2018 | 14.56 | 14.80 | 14.25 | 14.75 | 5,970 | -0.09(-0.64%) |
Mar 27, 2018 | 14.89 | 15.00 | 14.70 | 14.84 | 3,589 | -0.21(-1.40%) |
Mar 26, 2018 | 15.89 | 15.89 | 14.68 | 15.05 | 2,218 | -0.84(-5.29%) |
Mar 23, 2018 | 16.01 | 16.11 | 15.85 | 15.89 | 2,230 | -0.31(-1.91%) |
Mar 22, 2018 | 16.20 | 16.20 | 16.00 | 16.20 | 1,849 | -0.05(-0.31%) |
Mar 21, 2018 | 16.72 | 16.75 | 16.25 | 16.25 | 6,071 | -0.66(-3.90%) |
Mar 20, 2018 | 17.23 | 17.23 | 16.90 | 16.91 | 1,644 | -0.32(-1.86%) |
Mar 19, 2018 | 17.82 | 17.82 | 17.22 | 17.23 | 1,155 | -0.59(-3.31%) |
Mar 16, 2018 | 17.57 | 17.82 | 17.22 | 17.82 | 4,754 | +0.40(+2.30%) |
Mar 15, 2018 | 17.90 | 17.90 | 17.36 | 17.42 | 1,374 | -0.45(-2.52%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.87 | 17.87 | 791 | +0.07(+0.39%) |
Mar 13, 2018 | 17.96 | 18.22 | 17.61 | 17.80 | 6,080 | -0.10(-0.56%) |
Mar 12, 2018 | 20.00 | 20.00 | 17.50 | 17.90 | 17,413 | -3.09(-14.72%) |
Mar 09, 2018 | 17.96 | 20.99 | 17.50 | 20.99 | 7,770 | +0.80(+3.96%) |
Mar 08, 2018 | 19.71 | 20.58 | 19.47 | 20.19 | 1,508 | +0.34(+1.71%) |
Mar 07, 2018 | 21.00 | 21.00 | 19.81 | 19.85 | 9,163 | -1.39(-6.54%) |
Mar 06, 2018 | 19.65 | 21.55 | 19.65 | 21.24 | 5,431 | +1.84(+9.48%) |
Mar 05, 2018 | 19.65 | 19.65 | 18.23 | 19.40 | 1,863 | -0.29(-1.47%) |
Mar 02, 2018 | 19.75 | 19.75 | 19.62 | 19.69 | 644 | +0.19(+0.97%) |
Mar 01, 2018 | 19.75 | 19.75 | 18.62 | 19.50 | 1,464 | +0.05(+0.26%) |
Feb 28, 2018 | 19.40 | 19.50 | 18.90 | 19.45 | 905 | +0.06(+0.32%) |
Feb 27, 2018 | 19.24 | 19.57 | 17.60 | 19.39 | 8,573 | +0.13(+0.67%) |
Feb 26, 2018 | 19.06 | 19.95 | 18.93 | 19.26 | 6,940 | +0.11(+0.57%) |
Feb 23, 2018 | 18.69 | 19.15 | 18.40 | 19.15 | 4,511 | +0.45(+2.41%) |
Feb 22, 2018 | 18.00 | 18.70 | 18.00 | 18.70 | 3,103 | +0.23(+1.25%) |
Feb 21, 2018 | 17.75 | 18.51 | 17.75 | 18.47 | 5,224 | +0.77(+4.35%) |
Feb 20, 2018 | 17.63 | 18.00 | 17.63 | 17.70 | 7,149 | +0.00(+0.00%) |
Feb 16, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.30(-1.67%) | |
Feb 15, 2018 | 17.95 | 18.00 | 17.95 | 18.00 | 1,483 | +0.15(+0.84%) |
Feb 14, 2018 | 18.00 | 18.00 | 17.85 | 17.85 | 1,991 | +0.00(+0.00%) |
Feb 13, 2018 | 17.70 | 17.90 | 17.70 | 17.85 | 3,473 | -0.04(-0.22%) |
Feb 12, 2018 | 17.75 | 17.95 | 17.69 | 17.89 | 7,416 | +0.20(+1.13%) |
Feb 09, 2018 | 17.91 | 17.92 | 16.72 | 17.69 | 3,176 | -0.08(-0.45%) |
Feb 08, 2018 | 17.80 | 17.80 | 17.52 | 17.77 | 6,114 | -0.03(-0.17%) |
Feb 07, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 1,392 | +0.10(+0.56%) |
Feb 06, 2018 | 17.22 | 18.00 | 17.22 | 17.70 | 10,477 | +0.08(+0.45%) |
Feb 05, 2018 | 18.00 | 18.00 | 16.54 | 17.62 | 81,787 | +1.12(+6.79%) |
Feb 02, 2018 | 16.35 | 16.50 | 16.35 | 16.50 | 255 | -0.33(-1.99%) |