Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.55 | 16.65 | 16.15 | 16.65 | 1,981 | +0.30(+1.83%) |
Apr 27, 2018 | 16.05 | 16.75 | 15.90 | 16.35 | 2,513 | +0.45(+2.83%) |
Apr 26, 2018 | 16.20 | 16.20 | 15.90 | 15.90 | 4,964 | -0.35(-2.15%) |
Apr 25, 2018 | 16.55 | 16.55 | 15.90 | 16.25 | 3,401 | -0.10(-0.61%) |
Apr 24, 2018 | 16.45 | 16.48 | 15.90 | 16.35 | 4,811 | +0.10(+0.62%) |
Apr 23, 2018 | 16.85 | 17.15 | 16.15 | 16.25 | 3,835 | -0.45(-2.69%) |
Apr 20, 2018 | 16.75 | 17.00 | 16.57 | 16.70 | 15,002 | -0.05(-0.30%) |
Apr 19, 2018 | 16.60 | 17.25 | 16.50 | 16.75 | 6,091 | +0.15(+0.90%) |
Apr 18, 2018 | 16.50 | 16.75 | 16.40 | 16.60 | 6,405 | +0.15(+0.91%) |
Apr 17, 2018 | 16.35 | 16.70 | 16.35 | 16.45 | 5,187 | -0.15(-0.90%) |
Apr 16, 2018 | 16.85 | 17.00 | 16.10 | 16.60 | 6,259 | -0.15(-0.90%) |
Apr 13, 2018 | 16.50 | 16.75 | 15.95 | 16.75 | 3,510 | +0.60(+3.72%) |
Apr 12, 2018 | 16.35 | 16.95 | 16.10 | 16.15 | 3,226 | +0.00(+0.00%) |
Apr 11, 2018 | 16.75 | 17.50 | 16.00 | 16.15 | 8,730 | -0.85(-5.00%) |
Apr 10, 2018 | 16.60 | 17.45 | 16.40 | 17.00 | 6,967 | +0.50(+3.03%) |
Apr 09, 2018 | 16.90 | 17.00 | 16.30 | 16.50 | 6,751 | -0.40(-2.37%) |
Apr 06, 2018 | 16.85 | 17.00 | 16.45 | 16.90 | 2,901 | -0.05(-0.29%) |
Apr 05, 2018 | 16.55 | 17.00 | 16.45 | 16.95 | 6,104 | +0.85(+5.28%) |
Apr 04, 2018 | 15.85 | 17.00 | 15.35 | 16.10 | 7,446 | -0.50(-3.01%) |
Apr 03, 2018 | 15.75 | 17.25 | 15.75 | 16.60 | 6,949 | +1.00(+6.41%) |
Apr 02, 2018 | 17.50 | 17.55 | 15.40 | 15.60 | 16,450 | -1.55(-9.04%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.10(-0.58%) | |
Mar 28, 2018 | 18.45 | 18.50 | 17.00 | 17.25 | 16,438 | -1.25(-6.76%) |
Mar 27, 2018 | 18.50 | 19.65 | 18.50 | 18.50 | 10,239 | -0.10(-0.54%) |
Mar 26, 2018 | 18.45 | 18.75 | 18.20 | 18.60 | 6,013 | +0.15(+0.81%) |
Mar 23, 2018 | 19.30 | 19.30 | 18.15 | 18.45 | 7,248 | -0.80(-4.16%) |
Mar 22, 2018 | 19.60 | 19.70 | 18.80 | 19.25 | 6,344 | -0.30(-1.53%) |
Mar 21, 2018 | 19.75 | 19.95 | 19.35 | 19.55 | 1,240 | -0.40(-2.01%) |
Mar 20, 2018 | 19.35 | 19.95 | 19.32 | 19.95 | 2,040 | +0.85(+4.45%) |
Mar 19, 2018 | 19.70 | 19.70 | 18.85 | 19.10 | 3,066 | -0.60(-3.05%) |
Mar 16, 2018 | 19.50 | 20.30 | 19.05 | 19.70 | 5,131 | +0.20(+1.03%) |
Mar 15, 2018 | 19.55 | 20.00 | 19.25 | 19.50 | 6,445 | -0.30(-1.52%) |
Mar 14, 2018 | 20.15 | 20.15 | 19.35 | 19.80 | 16,971 | -0.40(-1.98%) |
Mar 13, 2018 | 20.25 | 20.45 | 20.05 | 20.20 | 3,853 | -0.15(-0.74%) |
Mar 12, 2018 | 19.25 | 20.85 | 19.25 | 20.35 | 14,526 | +1.20(+6.27%) |
Mar 09, 2018 | 19.00 | 19.55 | 19.00 | 19.15 | 11,884 | +0.15(+0.79%) |
Mar 08, 2018 | 19.45 | 19.70 | 18.90 | 19.00 | 4,486 | -0.55(-2.81%) |
Mar 07, 2018 | 19.00 | 19.55 | 3,076 | -0.05(-0.26%) | ||
Mar 06, 2018 | 19.55 | 19.65 | 18.70 | 19.60 | 5,941 | +0.35(+1.82%) |
Mar 05, 2018 | 17.95 | 19.25 | 17.90 | 19.25 | 10,074 | +1.55(+8.76%) |
Mar 02, 2018 | 17.00 | 18.10 | 17.00 | 17.70 | 7,997 | +0.30(+1.72%) |
Mar 01, 2018 | 17.65 | 17.65 | 16.75 | 17.40 | 11,748 | +0.10(+0.58%) |
Feb 28, 2018 | 18.50 | 18.85 | 17.15 | 17.30 | 13,448 | -1.35(-7.24%) |
Feb 27, 2018 | 18.90 | 18.90 | 18.05 | 18.65 | 11,266 | +0.30(+1.63%) |
Feb 26, 2018 | 17.10 | 18.40 | 16.75 | 18.35 | 20,353 | +1.60(+9.55%) |
Feb 23, 2018 | 18.45 | 18.50 | 16.75 | 16.75 | 34,403 | -1.25(-6.94%) |
Feb 22, 2018 | 19.68 | 18.00 | 18.00 | 34,147 | -1.70(-8.63%) | |
Feb 21, 2018 | 20.00 | 20.35 | 19.70 | 19.70 | 19,420 | -0.28(-1.40%) |
Feb 20, 2018 | 22.15 | 22.15 | 19.75 | 19.98 | 55,774 | -2.67(-11.79%) |
Feb 16, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.00 | 23.95 | 22.45 | 22.65 | 3,379 | -0.05(-0.22%) |
Feb 14, 2018 | 21.65 | 22.80 | 21.65 | 22.70 | 3,088 | +1.00(+4.61%) |
Feb 13, 2018 | 21.35 | 21.85 | 21.35 | 21.70 | 5,063 | +0.10(+0.46%) |
Feb 12, 2018 | 21.45 | 22.30 | 21.09 | 21.60 | 4,166 | +0.60(+2.86%) |
Feb 09, 2018 | 22.75 | 22.75 | 20.50 | 21.00 | 16,196 | -1.70(-7.49%) |
Feb 08, 2018 | 23.00 | 23.80 | 22.30 | 22.70 | 10,437 | -0.05(-0.22%) |
Feb 07, 2018 | 22.65 | 23.75 | 22.65 | 22.75 | 4,163 | -0.35(-1.52%) |
Feb 06, 2018 | 22.60 | 23.10 | 22.00 | 23.10 | 11,900 | +0.27(+1.19%) |
Feb 05, 2018 | 24.05 | 24.10 | 22.65 | 22.83 | 10,835 | -1.82(-7.39%) |
Feb 02, 2018 | 25.20 | 25.20 | 24.05 | 24.65 | 8,115 | -0.40(-1.60%) |