Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.60 | 20.39 | 19.54 | 20.10 | 108,632 | +0.66(+3.40%) |
Apr 27, 2018 | 19.48 | 20.00 | 18.56 | 19.44 | 384,302 | +1.08(+5.91%) |
Apr 26, 2018 | 18.28 | 18.58 | 18.20 | 18.35 | 76,978 | +0.10(+0.55%) |
Apr 25, 2018 | 18.05 | 18.38 | 17.84 | 18.25 | 105,836 | +0.23(+1.28%) |
Apr 24, 2018 | 18.19 | 18.25 | 17.88 | 18.02 | 101,720 | -0.12(-0.66%) |
Apr 23, 2018 | 18.29 | 18.38 | 18.01 | 18.14 | 90,120 | -0.11(-0.60%) |
Apr 20, 2018 | 17.88 | 18.44 | 17.80 | 18.25 | 133,422 | +0.30(+1.69%) |
Apr 19, 2018 | 17.39 | 18.09 | 17.39 | 17.95 | 174,373 | +0.49(+2.79%) |
Apr 18, 2018 | 17.35 | 17.80 | 17.15 | 17.46 | 110,418 | +0.21(+1.23%) |
Apr 17, 2018 | 16.56 | 17.29 | 16.56 | 17.25 | 370,252 | +0.94(+5.75%) |
Apr 16, 2018 | 16.94 | 16.94 | 16.03 | 16.31 | 182,770 | -0.23(-1.39%) |
Apr 13, 2018 | 17.26 | 17.31 | 16.25 | 16.54 | 156,972 | -0.51(-3.02%) |
Apr 12, 2018 | 17.33 | 17.57 | 16.84 | 17.06 | 142,575 | -0.08(-0.48%) |
Apr 11, 2018 | 16.12 | 17.56 | 16.12 | 17.14 | 727,964 | +0.94(+5.79%) |
Apr 10, 2018 | 16.01 | 16.27 | 15.77 | 16.20 | 181,139 | +0.36(+2.26%) |
Apr 09, 2018 | 15.86 | 16.06 | 15.76 | 15.84 | 171,268 | +0.10(+0.64%) |
Apr 06, 2018 | 15.77 | 15.97 | 15.53 | 15.74 | 86,359 | -0.15(-0.93%) |
Apr 05, 2018 | 16.01 | 16.24 | 15.85 | 15.89 | 179,634 | +0.04(+0.23%) |
Apr 04, 2018 | 15.77 | 16.18 | 15.76 | 15.85 | 166,541 | -0.08(-0.52%) |
Apr 03, 2018 | 15.75 | 16.04 | 15.58 | 15.94 | 136,343 | +0.31(+2.00%) |
Apr 02, 2018 | 15.78 | 16.31 | 15.57 | 15.62 | 321,121 | -0.18(-1.16%) |
Mar 29, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 15.82 | 15.99 | 15.66 | 15.79 | 128,263 | +0.00(+0.00%) |
Mar 27, 2018 | 15.70 | 15.90 | 15.59 | 15.79 | 90,703 | +0.09(+0.59%) |
Mar 26, 2018 | 15.70 | 15.92 | 15.56 | 15.70 | 312,414 | +0.16(+1.01%) |
Mar 23, 2018 | 15.63 | 15.88 | 15.45 | 15.54 | 153,126 | -0.08(-0.53%) |
Mar 22, 2018 | 15.78 | 15.85 | 15.54 | 15.62 | 75,446 | -0.28(-1.73%) |
Mar 21, 2018 | 15.84 | 16.32 | 15.75 | 15.90 | 150,636 | +0.00(+0.00%) |
Mar 20, 2018 | 15.79 | 16.04 | 15.49 | 15.90 | 125,809 | +0.10(+0.64%) |
Mar 19, 2018 | 15.88 | 15.93 | 15.24 | 15.80 | 157,423 | +0.31(+2.02%) |
Mar 16, 2018 | 15.63 | 15.78 | 15.36 | 15.49 | 1,004,048 | +0.11(+0.72%) |
Mar 15, 2018 | 15.83 | 15.96 | 15.05 | 15.38 | 261,754 | -0.43(-2.73%) |
Mar 14, 2018 | 15.72 | 16.00 | 15.40 | 15.81 | 121,165 | +0.15(+0.94%) |
Mar 13, 2018 | 15.96 | 16.12 | 15.49 | 15.66 | 202,120 | -0.25(-1.56%) |
Mar 12, 2018 | 16.15 | 16.33 | 15.78 | 15.91 | 106,984 | -0.09(-0.57%) |
Mar 09, 2018 | 16.02 | 16.27 | 15.87 | 16.00 | 195,156 | +0.15(+0.93%) |
Mar 08, 2018 | 15.91 | 16.07 | 15.49 | 15.85 | 97,049 | -0.03(-0.17%) |
Mar 07, 2018 | 16.20 | 15.88 | 321,160 | -0.01(-0.06%) | ||
Mar 06, 2018 | 15.96 | 16.12 | 15.85 | 15.89 | 56,170 | -0.06(-0.35%) |
Mar 05, 2018 | 15.84 | 16.23 | 15.65 | 15.95 | 59,814 | -0.03(-0.17%) |
Mar 02, 2018 | 15.49 | 16.30 | 15.37 | 15.97 | 136,860 | +0.35(+2.24%) |
Mar 01, 2018 | 15.49 | 15.75 | 15.27 | 15.62 | 144,296 | +0.22(+1.43%) |
Feb 28, 2018 | 15.63 | 15.79 | 15.38 | 15.40 | 90,885 | -0.40(-2.50%) |
Feb 27, 2018 | 16.05 | 16.05 | 15.51 | 15.80 | 116,754 | -0.06(-0.35%) |
Feb 26, 2018 | 16.03 | 16.06 | 15.61 | 15.85 | 94,618 | -0.12(-0.75%) |
Feb 23, 2018 | 15.89 | 16.07 | 15.51 | 15.97 | 102,770 | +0.14(+0.87%) |
Feb 22, 2018 | 16.10 | 16.13 | 15.21 | 15.84 | 296,884 | -0.15(-0.92%) |
Feb 21, 2018 | 16.52 | 16.52 | 15.73 | 15.98 | 74,177 | +0.17(+1.11%) |
Feb 20, 2018 | 15.90 | 16.22 | 15.64 | 15.81 | 89,826 | -0.21(-1.32%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.13(-0.80%) | |
Feb 15, 2018 | 16.45 | 16.45 | 15.72 | 16.15 | 99,991 | +0.06(+0.40%) |
Feb 14, 2018 | 16.35 | 15.44 | 16.08 | 194,768 | +0.37(+2.34%) | |
Feb 13, 2018 | 15.90 | 16.22 | 15.42 | 15.72 | 201,416 | -0.13(-0.81%) |
Feb 12, 2018 | 15.99 | 16.09 | 15.13 | 15.84 | 47,249 | +0.58(+3.79%) |
Feb 09, 2018 | 15.61 | 16.09 | 14.33 | 15.27 | 291,891 | -0.23(-1.48%) |
Feb 08, 2018 | 15.95 | 16.40 | 15.49 | 15.49 | 99,805 | -0.40(-2.54%) |
Feb 07, 2018 | 15.49 | 16.04 | 15.49 | 15.90 | 93,874 | +0.35(+2.25%) |
Feb 06, 2018 | 15.52 | 15.75 | 15.28 | 15.55 | 164,601 | -0.26(-1.63%) |
Feb 05, 2018 | 15.72 | 15.85 | 15.72 | 15.81 | 93,825 | -0.01(-0.06%) |
Feb 02, 2018 | 15.69 | 16.44 | 15.54 | 15.82 | 895,218 | +0.53(+3.49%) |