Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.11 | 16.11 | 15.72 | 15.72 | 12,394 | -0.46(-2.87%) |
Apr 27, 2018 | 16.40 | 16.40 | 16.18 | 16.18 | 6,392 | -0.12(-0.72%) |
Apr 26, 2018 | 16.06 | 16.32 | 16.06 | 16.30 | 9,035 | +0.32(+1.98%) |
Apr 25, 2018 | 15.84 | 16.01 | 15.72 | 15.98 | 5,243 | +0.14(+0.86%) |
Apr 24, 2018 | 16.74 | 16.74 | 15.55 | 15.84 | 34,135 | -0.77(-4.63%) |
Apr 23, 2018 | 16.71 | 16.82 | 16.58 | 16.61 | 18,942 | -0.20(-1.16%) |
Apr 20, 2018 | 17.05 | 17.05 | 16.71 | 16.81 | 47,285 | -0.28(-1.62%) |
Apr 19, 2018 | 17.28 | 17.28 | 16.91 | 17.09 | 22,772 | -0.31(-1.75%) |
Apr 18, 2018 | 17.38 | 17.52 | 17.37 | 17.39 | 26,702 | +0.28(+1.66%) |
Apr 17, 2018 | 16.97 | 17.18 | 16.88 | 17.11 | 31,908 | +0.40(+2.37%) |
Apr 16, 2018 | 16.49 | 16.75 | 16.35 | 16.71 | 17,382 | +0.47(+2.88%) |
Apr 13, 2018 | 16.40 | 16.46 | 16.22 | 16.24 | 9,475 | -0.01(-0.09%) |
Apr 12, 2018 | 15.98 | 16.29 | 15.97 | 16.26 | 9,064 | +0.39(+2.45%) |
Apr 11, 2018 | 15.96 | 15.96 | 15.71 | 15.87 | 9,043 | -0.27(-1.67%) |
Apr 10, 2018 | 15.86 | 16.26 | 15.82 | 16.14 | 21,425 | +0.73(+4.77%) |
Apr 09, 2018 | 15.47 | 15.85 | 15.29 | 15.41 | 67,553 | +0.18(+1.21%) |
Apr 06, 2018 | 15.70 | 15.75 | 14.99 | 15.22 | 71,509 | -0.75(-4.69%) |
Apr 05, 2018 | 15.71 | 16.01 | 15.71 | 15.97 | 39,965 | +0.68(+4.44%) |
Apr 04, 2018 | 14.44 | 15.30 | 14.40 | 15.29 | 17,369 | +0.19(+1.25%) |
Apr 03, 2018 | 14.89 | 15.10 | 14.69 | 15.10 | 12,613 | +0.39(+2.64%) |
Apr 02, 2018 | 15.27 | 15.38 | 14.55 | 14.71 | 24,961 | -0.67(-4.37%) |
Mar 29, 2018 | 15.39 | 15.39 | 15.39 | 0 | +0.57(+3.85%) | |
Mar 28, 2018 | 15.18 | 15.33 | 14.74 | 14.82 | 63,015 | -0.37(-2.45%) |
Mar 27, 2018 | 15.63 | 15.72 | 15.19 | 15.19 | 31,379 | -0.33(-2.15%) |
Mar 26, 2018 | 15.51 | 15.54 | 15.02 | 15.52 | 61,286 | +0.56(+3.73%) |
Mar 23, 2018 | 15.76 | 15.76 | 14.96 | 14.96 | 52,297 | -0.66(-4.21%) |
Mar 22, 2018 | 16.31 | 16.45 | 15.62 | 15.62 | 33,552 | -1.11(-6.64%) |
Mar 21, 2018 | 16.36 | 16.91 | 16.36 | 16.73 | 25,121 | +0.47(+2.91%) |
Mar 20, 2018 | 16.32 | 16.42 | 16.26 | 16.26 | 23,767 | +0.05(+0.28%) |
Mar 19, 2018 | 16.74 | 16.74 | 16.14 | 16.22 | 241,103 | -0.68(-4.02%) |
Mar 16, 2018 | 16.77 | 17.00 | 16.76 | 16.89 | 20,118 | +0.12(+0.71%) |
Mar 15, 2018 | 17.30 | 17.30 | 16.77 | 16.77 | 14,058 | -0.44(-2.56%) |
Mar 14, 2018 | 17.75 | 17.75 | 17.22 | 17.22 | 11,598 | -0.53(-2.99%) |
Mar 13, 2018 | 18.14 | 18.24 | 17.75 | 17.75 | 13,244 | -0.28(-1.54%) |
Mar 12, 2018 | 18.27 | 18.30 | 17.92 | 18.02 | 31,350 | +0.03(+0.18%) |
Mar 09, 2018 | 17.60 | 17.99 | 17.56 | 17.99 | 27,445 | +0.61(+3.51%) |
Mar 08, 2018 | 17.61 | 17.61 | 17.25 | 17.38 | 25,400 | -0.09(-0.49%) |
Mar 07, 2018 | 17.51 | 17.29 | 17.47 | 23,872 | -0.07(-0.38%) | |
Mar 06, 2018 | 17.34 | 17.75 | 17.21 | 17.53 | 18,661 | +0.42(+2.43%) |
Mar 05, 2018 | 16.55 | 17.16 | 16.54 | 17.12 | 18,715 | +0.43(+2.60%) |
Mar 02, 2018 | 16.44 | 16.71 | 16.36 | 16.68 | 16,637 | -0.01(-0.04%) |
Mar 01, 2018 | 16.95 | 17.07 | 16.52 | 16.69 | 205,914 | -0.21(-1.23%) |
Feb 28, 2018 | 17.62 | 17.68 | 16.90 | 16.90 | 58,221 | -0.77(-4.35%) |
Feb 27, 2018 | 18.09 | 18.13 | 17.67 | 17.67 | 30,095 | -0.48(-2.64%) |
Feb 26, 2018 | 18.09 | 18.15 | 17.78 | 18.15 | 139,059 | +0.06(+0.34%) |
Feb 23, 2018 | 17.72 | 18.08 | 17.65 | 18.08 | 20,223 | +0.50(+2.84%) |
Feb 22, 2018 | 17.33 | 17.84 | 17.33 | 17.58 | 17,292 | +0.27(+1.54%) |
Feb 21, 2018 | 17.54 | 17.89 | 17.32 | 17.32 | 22,688 | -0.12(-0.71%) |
Feb 20, 2018 | 17.46 | 17.73 | 17.28 | 17.44 | 20,239 | -0.16(-0.91%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.08(+0.46%) | |
Feb 15, 2018 | 17.56 | 17.74 | 17.11 | 17.52 | 34,135 | +0.20(+1.13%) |
Feb 14, 2018 | 16.56 | 17.41 | 16.18 | 17.33 | 26,710 | +0.52(+3.10%) |
Feb 13, 2018 | 16.77 | 16.88 | 16.77 | 16.81 | 16,947 | -0.07(-0.42%) |
Feb 12, 2018 | 16.42 | 17.09 | 16.35 | 16.88 | 167,903 | +0.76(+4.70%) |
Feb 09, 2018 | 15.99 | 16.24 | 15.24 | 16.12 | 86,120 | +0.52(+3.36%) |
Feb 08, 2018 | 16.90 | 16.90 | 15.60 | 15.60 | 68,043 | -1.26(-7.50%) |
Feb 07, 2018 | 17.15 | 17.41 | 16.86 | 16.86 | 63,587 | -0.32(-1.87%) |
Feb 06, 2018 | 15.40 | 17.27 | 15.40 | 17.18 | 100,234 | +0.40(+2.40%) |
Feb 05, 2018 | 17.12 | 17.54 | 16.11 | 16.78 | 113,104 | -0.60(-3.44%) |
Feb 02, 2018 | 18.22 | 18.22 | 17.47 | 17.38 | 114,460 | -1.03(-5.58%) |