Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.30 | 14.61 | 14.26 | 14.50 | 1,454,619 | +0.27(+1.90%) |
Apr 27, 2018 | 14.31 | 14.36 | 13.99 | 14.23 | 1,667,021 | -0.23(-1.59%) |
Apr 26, 2018 | 14.58 | 14.78 | 14.12 | 14.46 | 2,121,673 | -0.19(-1.30%) |
Apr 25, 2018 | 15.50 | 15.50 | 14.20 | 14.65 | 2,425,700 | -1.14(-7.22%) |
Apr 24, 2018 | 16.06 | 16.31 | 15.66 | 15.79 | 1,340,898 | -0.16(-1.00%) |
Apr 23, 2018 | 16.10 | 16.20 | 15.86 | 15.95 | 545,955 | -0.19(-1.18%) |
Apr 20, 2018 | 16.23 | 16.39 | 16.09 | 16.14 | 520,335 | -0.09(-0.55%) |
Apr 19, 2018 | 16.09 | 16.37 | 16.03 | 16.23 | 802,716 | +0.33(+2.08%) |
Apr 18, 2018 | 16.02 | 16.07 | 15.84 | 15.90 | 876,519 | -0.07(-0.44%) |
Apr 17, 2018 | 16.12 | 16.20 | 15.47 | 15.97 | 1,037,690 | -0.08(-0.50%) |
Apr 16, 2018 | 16.24 | 16.43 | 16.03 | 16.05 | 1,102,423 | -0.09(-0.56%) |
Apr 13, 2018 | 17.64 | 17.86 | 15.96 | 16.14 | 1,983,365 | -1.45(-8.24%) |
Apr 12, 2018 | 17.42 | 17.99 | 17.26 | 17.59 | 1,723,334 | +0.26(+1.50%) |
Apr 11, 2018 | 16.84 | 17.44 | 16.66 | 17.33 | 1,581,477 | +0.53(+3.15%) |
Apr 10, 2018 | 16.79 | 16.87 | 16.51 | 16.80 | 481,179 | +0.23(+1.39%) |
Apr 09, 2018 | 16.58 | 16.80 | 16.47 | 16.57 | 447,129 | +0.11(+0.67%) |
Apr 06, 2018 | 16.74 | 16.86 | 16.32 | 16.46 | 434,114 | -0.33(-1.97%) |
Apr 05, 2018 | 16.74 | 16.87 | 16.31 | 16.79 | 481,372 | +0.11(+0.66%) |
Apr 04, 2018 | 16.59 | 16.86 | 16.32 | 16.68 | 469,276 | -0.05(-0.30%) |
Apr 03, 2018 | 16.58 | 16.78 | 16.49 | 16.73 | 911,983 | +0.21(+1.27%) |
Apr 02, 2018 | 16.70 | 16.75 | 16.30 | 16.52 | 726,179 | -0.15(-0.90%) |
Mar 29, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.16(-0.95%) | |
Mar 28, 2018 | 16.65 | 16.88 | 16.52 | 16.83 | 1,219,248 | +0.19(+1.14%) |
Mar 27, 2018 | 16.45 | 16.79 | 16.34 | 16.64 | 756,176 | +0.24(+1.46%) |
Mar 26, 2018 | 16.30 | 16.47 | 15.99 | 16.40 | 390,944 | +0.26(+1.61%) |
Mar 23, 2018 | 16.24 | 16.52 | 16.06 | 16.14 | 776,227 | -0.03(-0.19%) |
Mar 22, 2018 | 16.10 | 16.36 | 15.94 | 16.17 | 724,599 | -0.06(-0.37%) |
Mar 21, 2018 | 16.05 | 16.29 | 16.02 | 16.23 | 498,339 | +0.22(+1.37%) |
Mar 20, 2018 | 15.91 | 16.22 | 15.81 | 16.01 | 455,628 | +0.07(+0.44%) |
Mar 19, 2018 | 15.94 | 16.36 | 15.78 | 15.94 | 610,355 | +0.00(+0.00%) |
Mar 16, 2018 | 15.80 | 16.02 | 15.73 | 15.94 | 1,694,563 | +0.20(+1.27%) |
Mar 15, 2018 | 15.64 | 15.81 | 15.50 | 15.74 | 454,308 | +0.10(+0.64%) |
Mar 14, 2018 | 15.66 | 15.82 | 15.50 | 15.64 | 423,887 | +0.09(+0.58%) |
Mar 13, 2018 | 15.76 | 15.96 | 15.50 | 15.55 | 1,372,664 | -0.06(-0.38%) |
Mar 12, 2018 | 16.32 | 16.32 | 15.60 | 15.61 | 731,834 | -0.63(-3.88%) |
Mar 09, 2018 | 16.47 | 16.65 | 16.03 | 16.24 | 1,308,316 | -0.07(-0.43%) |
Mar 08, 2018 | 16.22 | 16.54 | 16.10 | 16.31 | 758,499 | +0.08(+0.49%) |
Mar 07, 2018 | 16.26 | 16.23 | 910,914 | +0.43(+2.72%) | ||
Mar 06, 2018 | 16.02 | 16.19 | 15.60 | 15.80 | 1,514,152 | -0.23(-1.43%) |
Mar 05, 2018 | 15.83 | 16.31 | 15.78 | 16.03 | 1,407,591 | +0.04(+0.25%) |
Mar 02, 2018 | 15.45 | 16.13 | 15.35 | 15.99 | 839,213 | +0.38(+2.43%) |
Mar 01, 2018 | 15.50 | 16.02 | 15.37 | 15.61 | 1,155,270 | +0.10(+0.64%) |
Feb 28, 2018 | 15.56 | 15.77 | 15.40 | 15.51 | 1,167,678 | -0.04(-0.26%) |
Feb 27, 2018 | 15.95 | 16.11 | 15.54 | 15.55 | 1,126,985 | -0.38(-2.39%) |
Feb 26, 2018 | 16.10 | 16.32 | 15.87 | 15.93 | 628,876 | -0.17(-1.06%) |
Feb 23, 2018 | 16.20 | 16.20 | 15.81 | 16.10 | 444,708 | -0.11(-0.68%) |
Feb 22, 2018 | 16.40 | 16.52 | 16.07 | 16.21 | 525,587 | -0.14(-0.86%) |
Feb 21, 2018 | 16.48 | 16.70 | 16.31 | 16.35 | 737,939 | -0.09(-0.55%) |
Feb 20, 2018 | 16.72 | 16.87 | 16.33 | 16.44 | 878,390 | -0.30(-1.79%) |
Feb 16, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) | |
Feb 15, 2018 | 16.84 | 16.86 | 16.59 | 16.80 | 998,283 | +0.11(+0.66%) |
Feb 14, 2018 | 17.03 | 16.39 | 16.69 | 2,047,544 | -0.30(-1.77%) | |
Feb 13, 2018 | 15.42 | 17.20 | 15.40 | 16.99 | 3,992,931 | +1.54(+9.97%) |
Feb 12, 2018 | 15.40 | 15.70 | 15.07 | 15.45 | 2,270,478 | +0.02(+0.13%) |
Feb 09, 2018 | 15.00 | 15.67 | 14.54 | 15.43 | 2,749,212 | +1.63(+11.81%) |
Feb 08, 2018 | 14.13 | 14.30 | 13.80 | 13.80 | 1,833,654 | -0.42(-2.95%) |
Feb 07, 2018 | 13.98 | 14.19 | 13.58 | 14.22 | 1,069,971 | +0.23(+1.64%) |
Feb 06, 2018 | 13.65 | 14.42 | 13.52 | 13.99 | 1,711,466 | -0.18(-1.27%) |
Feb 05, 2018 | 14.30 | 14.51 | 14.01 | 14.17 | 614,821 | -0.22(-1.53%) |
Feb 02, 2018 | 14.77 | 14.90 | 14.35 | 14.39 | 795,194 | -0.43(-2.90%) |