Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.58 | 14.68 | 14.32 | 14.36 | 205,369 | -0.24(-1.63%) |
Apr 27, 2018 | 14.78 | 14.84 | 14.45 | 14.59 | 247,964 | -0.17(-1.16%) |
Apr 26, 2018 | 14.69 | 14.89 | 14.61 | 14.77 | 319,131 | +0.09(+0.58%) |
Apr 25, 2018 | 14.72 | 14.77 | 14.47 | 14.68 | 334,983 | -0.10(-0.65%) |
Apr 24, 2018 | 14.51 | 14.82 | 14.17 | 14.78 | 945,358 | +0.32(+2.24%) |
Apr 23, 2018 | 14.70 | 14.70 | 14.21 | 14.45 | 486,222 | -0.26(-1.75%) |
Apr 20, 2018 | 15.01 | 15.03 | 14.64 | 14.71 | 1,871,407 | -0.36(-2.41%) |
Apr 19, 2018 | 14.86 | 15.13 | 14.43 | 15.07 | 1,043,255 | +0.58(+4.02%) |
Apr 18, 2018 | 13.99 | 14.64 | 13.99 | 14.49 | 748,033 | +0.68(+4.90%) |
Apr 17, 2018 | 13.57 | 13.94 | 13.40 | 13.81 | 467,886 | +0.31(+2.26%) |
Apr 16, 2018 | 13.18 | 13.96 | 12.97 | 13.51 | 734,656 | +0.36(+2.76%) |
Apr 13, 2018 | 13.39 | 13.39 | 12.95 | 13.14 | 532,370 | +0.33(+2.61%) |
Apr 12, 2018 | 12.74 | 12.83 | 12.46 | 12.81 | 352,941 | +0.13(+1.05%) |
Apr 11, 2018 | 12.51 | 12.83 | 12.49 | 12.68 | 320,977 | +0.18(+1.45%) |
Apr 10, 2018 | 12.06 | 12.72 | 12.00 | 12.50 | 632,927 | +0.74(+6.33%) |
Apr 09, 2018 | 11.89 | 11.95 | 11.46 | 11.75 | 385,589 | +0.07(+0.57%) |
Apr 06, 2018 | 12.02 | 12.12 | 11.46 | 11.69 | 277,216 | -0.40(-3.31%) |
Apr 05, 2018 | 11.71 | 12.44 | 11.58 | 12.09 | 533,703 | +0.45(+3.85%) |
Apr 04, 2018 | 11.42 | 11.73 | 11.22 | 11.64 | 312,708 | +0.04(+0.33%) |
Apr 03, 2018 | 11.38 | 11.76 | 11.25 | 11.60 | 505,136 | +0.27(+2.36%) |
Apr 02, 2018 | 11.98 | 11.98 | 10.97 | 11.33 | 615,502 | -0.71(-5.86%) |
Mar 29, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.69(+6.05%) | |
Mar 28, 2018 | 11.48 | 11.68 | 11.23 | 11.35 | 331,381 | -0.15(-1.33%) |
Mar 27, 2018 | 11.79 | 12.06 | 11.43 | 11.50 | 332,969 | -0.28(-2.35%) |
Mar 26, 2018 | 12.20 | 12.20 | 11.47 | 11.78 | 439,175 | -0.26(-2.14%) |
Mar 23, 2018 | 12.31 | 12.68 | 11.97 | 12.04 | 277,874 | -0.18(-1.48%) |
Mar 22, 2018 | 12.63 | 12.73 | 12.12 | 12.22 | 405,761 | -0.59(-4.62%) |
Mar 21, 2018 | 12.46 | 13.00 | 12.44 | 12.81 | 545,541 | +0.33(+2.68%) |
Mar 20, 2018 | 12.63 | 12.99 | 12.46 | 12.48 | 377,818 | -0.26(-2.02%) |
Mar 19, 2018 | 12.98 | 12.98 | 12.58 | 12.73 | 328,163 | -0.31(-2.41%) |
Mar 16, 2018 | 12.99 | 13.12 | 12.67 | 13.05 | 926,385 | +0.05(+0.37%) |
Mar 15, 2018 | 13.19 | 13.46 | 12.69 | 13.00 | 739,515 | +0.20(+1.56%) |
Mar 14, 2018 | 13.07 | 13.11 | 12.73 | 12.80 | 415,502 | -0.27(-2.04%) |
Mar 13, 2018 | 13.31 | 13.64 | 12.89 | 13.07 | 675,605 | -0.19(-1.44%) |
Mar 12, 2018 | 12.91 | 13.44 | 12.80 | 13.26 | 802,491 | +0.31(+2.36%) |
Mar 09, 2018 | 13.30 | 13.30 | 12.23 | 12.95 | 986,453 | -0.31(-2.30%) |
Mar 08, 2018 | 14.12 | 14.79 | 13.19 | 13.26 | 834,963 | -0.47(-3.41%) |
Mar 07, 2018 | 13.53 | 13.73 | 338,316 | -0.38(-2.70%) | ||
Mar 06, 2018 | 14.17 | 14.45 | 13.87 | 14.11 | 307,133 | -0.02(-0.14%) |
Mar 05, 2018 | 13.78 | 14.29 | 13.73 | 14.13 | 354,531 | +0.25(+1.79%) |
Mar 02, 2018 | 13.58 | 13.97 | 13.56 | 13.88 | 307,042 | +0.12(+0.90%) |
Mar 01, 2018 | 13.68 | 13.91 | 13.52 | 13.76 | 284,624 | +0.06(+0.42%) |
Feb 28, 2018 | 14.15 | 14.18 | 13.65 | 13.70 | 241,996 | -0.42(-2.97%) |
Feb 27, 2018 | 14.51 | 14.64 | 14.03 | 14.12 | 298,777 | -0.38(-2.63%) |
Feb 26, 2018 | 14.78 | 14.82 | 14.46 | 14.50 | 337,644 | -0.24(-1.62%) |
Feb 23, 2018 | 14.85 | 14.86 | 14.56 | 14.74 | 657,661 | -0.06(-0.39%) |
Feb 22, 2018 | 14.79 | 169,258 | +0.06(+0.39%) | |||
Feb 21, 2018 | 15.00 | 15.37 | 14.74 | 14.74 | 155,779 | -0.33(-2.22%) |
Feb 20, 2018 | 15.12 | 15.58 | 14.95 | 15.07 | 258,372 | -0.04(-0.25%) |
Feb 16, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.35(-2.28%) | |
Feb 15, 2018 | 15.65 | 15.75 | 14.85 | 15.46 | 777,097 | -0.15(-0.98%) |
Feb 14, 2018 | 15.08 | 15.80 | 15.02 | 15.62 | 554,990 | +0.34(+2.25%) |
Feb 13, 2018 | 15.46 | 15.54 | 15.04 | 15.27 | 364,831 | -0.13(-0.87%) |
Feb 12, 2018 | 15.41 | 15.66 | 15.17 | 15.41 | 401,065 | +0.19(+1.25%) |
Feb 09, 2018 | 15.62 | 15.62 | 14.50 | 15.21 | 687,125 | -0.25(-1.60%) |
Feb 08, 2018 | 16.24 | 16.26 | 15.40 | 15.46 | 482,582 | -0.72(-4.42%) |
Feb 07, 2018 | 16.48 | 16.48 | 15.84 | 16.18 | 329,286 | -0.27(-1.62%) |
Feb 06, 2018 | 15.66 | 16.65 | 15.58 | 16.45 | 333,007 | +0.31(+1.95%) |
Feb 05, 2018 | 16.37 | 16.82 | 15.97 | 16.13 | 209,241 | -0.43(-2.59%) |
Feb 02, 2018 | 17.47 | 17.47 | 16.49 | 16.56 | 487,115 | -1.12(-6.31%) |