Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.10 | 14.20 | 13.50 | 13.80 | 10,984 | +0.30(+2.22%) |
Apr 27, 2018 | 13.30 | 13.60 | 13.10 | 13.50 | 13,059 | +0.20(+1.50%) |
Apr 26, 2018 | 13.30 | 13.80 | 13.10 | 13.30 | 14,263 | -0.10(-0.75%) |
Apr 25, 2018 | 14.00 | 14.38 | 13.30 | 13.40 | 10,961 | -0.04(-0.31%) |
Apr 24, 2018 | 13.70 | 14.29 | 13.20 | 13.44 | 14,500 | -0.16(-1.17%) |
Apr 23, 2018 | 13.90 | 14.30 | 13.60 | 13.60 | 27,499 | -0.10(-0.73%) |
Apr 20, 2018 | 15.20 | 15.20 | 13.70 | 13.70 | 31,768 | -0.90(-6.16%) |
Apr 19, 2018 | 15.00 | 15.35 | 14.00 | 14.60 | 22,055 | +0.40(+2.82%) |
Apr 18, 2018 | 15.50 | 15.50 | 14.20 | 14.20 | 26,450 | -1.10(-7.19%) |
Apr 17, 2018 | 15.80 | 16.10 | 15.00 | 15.30 | 14,185 | -0.20(-1.29%) |
Apr 16, 2018 | 16.50 | 16.70 | 15.40 | 15.50 | 34,817 | -0.30(-1.90%) |
Apr 13, 2018 | 16.00 | 16.20 | 15.30 | 15.80 | 63,984 | +0.80(+5.33%) |
Apr 12, 2018 | 15.00 | 15.60 | 14.20 | 15.00 | 91,932 | +1.60(+11.94%) |
Apr 11, 2018 | 13.30 | 13.50 | 12.60 | 13.40 | 11,564 | +0.10(+0.75%) |
Apr 10, 2018 | 12.70 | 13.70 | 12.60 | 13.30 | 31,945 | +0.50(+3.91%) |
Apr 09, 2018 | 13.20 | 13.40 | 12.50 | 12.80 | 18,649 | +0.00(+0.00%) |
Apr 06, 2018 | 13.50 | 13.69 | 12.70 | 12.80 | 15,486 | -0.80(-5.88%) |
Apr 05, 2018 | 13.80 | 13.80 | 13.20 | 13.60 | 13,339 | -0.10(-0.73%) |
Apr 04, 2018 | 13.20 | 13.70 | 13.00 | 13.70 | 7,060 | +0.30(+2.24%) |
Apr 03, 2018 | 13.50 | 14.20 | 13.00 | 13.40 | 13,935 | -0.10(-0.74%) |
Apr 02, 2018 | 13.80 | 13.80 | 12.60 | 13.50 | 15,857 | -0.10(-0.74%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.80(+6.25%) | |
Mar 28, 2018 | 13.20 | 13.20 | 12.00 | 12.80 | 25,697 | -0.20(-1.54%) |
Mar 27, 2018 | 13.90 | 14.40 | 13.00 | 13.00 | 29,003 | -1.00(-7.14%) |
Mar 26, 2018 | 15.40 | 15.84 | 13.50 | 14.00 | 43,140 | -1.10(-7.28%) |
Mar 23, 2018 | 14.80 | 15.52 | 14.70 | 15.10 | 18,918 | +0.40(+2.72%) |
Mar 22, 2018 | 15.80 | 16.10 | 14.30 | 14.70 | 48,304 | -1.05(-6.67%) |
Mar 21, 2018 | 16.80 | 17.19 | 15.60 | 15.75 | 60,695 | -0.95(-5.69%) |
Mar 20, 2018 | 17.70 | 17.70 | 16.50 | 16.70 | 29,606 | -1.10(-6.18%) |
Mar 19, 2018 | 18.20 | 18.20 | 17.10 | 17.80 | 28,708 | -0.30(-1.66%) |
Mar 16, 2018 | 18.60 | 18.90 | 17.70 | 18.10 | 36,834 | -0.30(-1.63%) |
Mar 15, 2018 | 19.50 | 19.50 | 18.10 | 18.40 | 59,527 | +0.30(+1.66%) |
Mar 14, 2018 | 18.10 | 18.71 | 17.00 | 18.10 | 40,993 | +0.20(+1.12%) |
Mar 13, 2018 | 18.80 | 18.80 | 17.80 | 17.90 | 20,704 | -0.90(-4.79%) |
Mar 12, 2018 | 19.50 | 19.50 | 18.40 | 18.80 | 20,166 | +0.20(+1.08%) |
Mar 09, 2018 | 18.00 | 19.40 | 18.00 | 18.60 | 50,978 | +0.40(+2.20%) |
Mar 08, 2018 | 17.80 | 18.50 | 17.70 | 18.20 | 15,176 | +0.50(+2.82%) |
Mar 07, 2018 | 17.20 | 18.50 | 17.10 | 17.70 | 18,707 | +0.40(+2.31%) |
Mar 06, 2018 | 17.60 | 17.70 | 17.20 | 17.30 | 14,289 | -0.10(-0.57%) |
Mar 05, 2018 | 17.40 | 18.00 | 17.40 | 17.40 | 15,199 | -0.20(-1.14%) |
Mar 02, 2018 | 17.30 | 17.80 | 17.00 | 17.60 | 19,002 | +0.30(+1.73%) |
Mar 01, 2018 | 18.20 | 18.20 | 17.00 | 17.30 | 18,045 | -0.90(-4.95%) |
Feb 28, 2018 | 17.70 | 18.40 | 17.30 | 18.20 | 17,659 | +0.50(+2.82%) |
Feb 27, 2018 | 18.00 | 18.10 | 17.70 | 17.70 | 9,620 | -0.30(-1.67%) |
Feb 26, 2018 | 18.00 | 18.40 | 17.54 | 18.00 | 14,809 | -0.10(-0.55%) |
Feb 23, 2018 | 18.20 | 18.60 | 17.30 | 18.10 | 21,041 | +0.00(+0.00%) |
Feb 22, 2018 | 17.60 | 19.30 | 17.31 | 18.10 | 49,830 | +0.40(+2.26%) |
Feb 21, 2018 | 17.50 | 18.40 | 17.01 | 17.70 | 21,147 | +0.10(+0.57%) |
Feb 20, 2018 | 18.10 | 18.30 | 17.00 | 17.60 | 55,736 | -0.90(-4.86%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | -1.50(-7.50%) | |
Feb 15, 2018 | 21.00 | 21.00 | 19.01 | 20.00 | 62,191 | -0.40(-1.96%) |
Feb 14, 2018 | 20.00 | 22.00 | 19.80 | 20.40 | 194,907 | +0.90(+4.62%) |
Feb 13, 2018 | 18.40 | 19.80 | 18.40 | 19.50 | 91,839 | +1.50(+8.33%) |
Feb 12, 2018 | 17.40 | 18.00 | 17.00 | 18.00 | 25,275 | +0.70(+4.05%) |
Feb 09, 2018 | 18.20 | 18.50 | 16.10 | 17.30 | 41,484 | -0.20(-1.14%) |
Feb 08, 2018 | 18.00 | 18.00 | 17.09 | 17.50 | 22,558 | -0.60(-3.31%) |
Feb 07, 2018 | 18.90 | 19.00 | 17.80 | 18.10 | 22,079 | -0.60(-3.21%) |
Feb 06, 2018 | 17.50 | 19.00 | 17.20 | 18.70 | 58,092 | -0.70(-3.61%) |
Feb 05, 2018 | 22.00 | 22.50 | 19.20 | 19.40 | 382,579 | +0.30(+1.57%) |
Feb 02, 2018 | 18.30 | 19.50 | 17.20 | 19.10 | 41,205 | +0.80(+4.37%) |