Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.87 | 15.91 | 15.65 | 15.65 | 598,221 | -0.15(-0.98%) |
Apr 27, 2018 | 15.50 | 15.84 | 15.44 | 15.80 | 741,364 | +0.33(+2.12%) |
Apr 26, 2018 | 15.10 | 15.64 | 15.06 | 15.48 | 852,143 | +0.40(+2.66%) |
Apr 25, 2018 | 15.24 | 15.33 | 14.96 | 15.08 | 890,479 | -0.18(-1.19%) |
Apr 24, 2018 | 15.28 | 15.36 | 15.10 | 15.26 | 587,579 | +0.03(+0.18%) |
Apr 23, 2018 | 15.25 | 15.28 | 15.10 | 15.23 | 361,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.43 | 15.49 | 15.17 | 15.22 | 409,616 | -0.23(-1.48%) |
Apr 19, 2018 | 15.55 | 15.62 | 15.23 | 15.45 | 418,384 | -0.13(-0.82%) |
Apr 18, 2018 | 15.60 | 15.72 | 15.57 | 15.58 | 398,504 | -0.03(-0.17%) |
Apr 17, 2018 | 15.56 | 15.73 | 15.45 | 15.60 | 429,518 | +0.06(+0.41%) |
Apr 16, 2018 | 15.36 | 15.59 | 15.26 | 15.54 | 688,975 | +0.17(+1.13%) |
Apr 13, 2018 | 15.40 | 15.41 | 15.18 | 15.37 | 768,150 | +0.03(+0.18%) |
Apr 12, 2018 | 15.49 | 15.49 | 15.23 | 15.34 | 511,675 | -0.15(-0.94%) |
Apr 11, 2018 | 15.38 | 15.57 | 15.36 | 15.49 | 418,842 | +0.05(+0.29%) |
Apr 10, 2018 | 15.46 | 15.49 | 15.31 | 15.44 | 478,405 | +0.09(+0.59%) |
Apr 09, 2018 | 15.50 | 15.56 | 15.30 | 15.35 | 696,746 | -0.14(-0.88%) |
Apr 06, 2018 | 15.34 | 15.60 | 15.34 | 15.49 | 920,745 | +0.11(+0.71%) |
Apr 05, 2018 | 15.49 | 15.49 | 15.10 | 15.38 | 431,547 | -0.01(-0.06%) |
Apr 04, 2018 | 15.20 | 15.62 | 15.20 | 15.39 | 638,367 | +0.05(+0.30%) |
Apr 03, 2018 | 14.95 | 15.42 | 14.90 | 15.34 | 909,621 | +0.43(+2.87%) |
Apr 02, 2018 | 15.03 | 15.33 | 14.79 | 14.91 | 807,918 | -0.14(-0.91%) |
Mar 29, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.76 | 15.17 | 14.71 | 15.06 | 932,153 | +0.37(+2.51%) |
Mar 27, 2018 | 14.69 | 14.94 | 14.40 | 14.69 | 896,324 | +0.04(+0.25%) |
Mar 26, 2018 | 14.71 | 14.73 | 14.28 | 14.65 | 767,647 | +0.04(+0.25%) |
Mar 23, 2018 | 15.13 | 15.16 | 14.59 | 14.62 | 948,571 | -0.48(-3.16%) |
Mar 22, 2018 | 15.28 | 15.59 | 15.08 | 15.09 | 896,781 | -0.23(-1.47%) |
Mar 21, 2018 | 15.53 | 15.59 | 15.26 | 15.32 | 662,358 | -0.21(-1.33%) |
Mar 20, 2018 | 15.70 | 15.89 | 15.44 | 15.53 | 674,571 | -0.15(-0.98%) |
Mar 19, 2018 | 15.94 | 15.96 | 15.57 | 15.68 | 661,650 | -0.32(-1.97%) |
Mar 16, 2018 | 15.74 | 16.03 | 15.69 | 15.99 | 1,134,366 | +0.27(+1.72%) |
Mar 15, 2018 | 15.77 | 15.79 | 15.44 | 15.72 | 1,093,670 | -0.02(-0.11%) |
Mar 14, 2018 | 15.89 | 15.89 | 15.69 | 15.74 | 517,407 | -0.15(-0.96%) |
Mar 13, 2018 | 15.89 | 15.99 | 15.79 | 15.89 | 737,795 | +0.12(+0.74%) |
Mar 12, 2018 | 15.62 | 15.86 | 15.59 | 15.78 | 588,333 | +0.13(+0.81%) |
Mar 09, 2018 | 15.49 | 15.66 | 15.28 | 15.65 | 685,086 | +0.33(+2.18%) |
Mar 08, 2018 | 15.56 | 15.56 | 15.27 | 15.32 | 418,002 | -0.16(-1.05%) |
Mar 07, 2018 | 15.57 | 15.48 | 560,377 | +0.18(+1.18%) | ||
Mar 06, 2018 | 15.25 | 15.36 | 15.01 | 15.30 | 646,379 | +0.04(+0.29%) |
Mar 05, 2018 | 15.17 | 15.44 | 15.17 | 15.26 | 652,252 | +0.03(+0.18%) |
Mar 02, 2018 | 15.27 | 15.27 | 15.03 | 15.23 | 875,462 | -0.15(-1.00%) |
Mar 01, 2018 | 15.19 | 15.44 | 15.12 | 15.38 | 750,312 | +0.17(+1.12%) |
Feb 28, 2018 | 15.58 | 15.74 | 15.20 | 15.21 | 1,015,917 | -0.24(-1.57%) |
Feb 27, 2018 | 16.24 | 16.35 | 15.39 | 15.45 | 748,185 | -0.81(-4.98%) |
Feb 26, 2018 | 16.18 | 16.31 | 16.08 | 16.26 | 920,383 | +0.28(+1.75%) |
Feb 23, 2018 | 15.44 | 16.00 | 15.40 | 15.98 | 1,126,464 | +0.67(+4.35%) |
Feb 22, 2018 | 16.25 | 16.25 | 15.30 | 15.32 | 2,299,607 | -1.19(-7.20%) |
Feb 21, 2018 | 16.76 | 16.97 | 16.44 | 16.51 | 1,150,391 | -0.23(-1.35%) |
Feb 20, 2018 | 16.96 | 17.14 | 16.71 | 16.73 | 1,010,821 | -0.26(-1.54%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.34(+2.06%) | |
Feb 15, 2018 | 16.62 | 16.93 | 16.62 | 16.65 | 924,530 | +0.13(+0.76%) |
Feb 14, 2018 | 16.52 | 16.66 | 16.36 | 16.52 | 633,081 | -0.18(-1.08%) |
Feb 13, 2018 | 16.79 | 16.89 | 16.56 | 16.70 | 644,931 | -0.14(-0.86%) |
Feb 12, 2018 | 16.98 | 17.09 | 16.32 | 16.85 | 961,842 | -0.05(-0.32%) |
Feb 09, 2018 | 16.75 | 17.01 | 16.43 | 16.90 | 571,888 | +0.22(+1.30%) |
Feb 08, 2018 | 17.33 | 17.34 | 16.68 | 16.69 | 843,623 | -0.63(-3.64%) |
Feb 07, 2018 | 17.16 | 17.44 | 17.11 | 17.32 | 1,196,982 | +0.07(+0.42%) |
Feb 06, 2018 | 16.79 | 17.30 | 16.62 | 17.25 | 1,249,231 | -0.09(-0.52%) |
Feb 05, 2018 | 17.56 | 17.77 | 17.06 | 17.34 | 494,386 | -0.33(-1.89%) |
Feb 02, 2018 | 17.81 | 17.84 | 17.55 | 17.67 | 541,656 | -0.26(-1.46%) |