Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.27 | 14.27 | 13.03 | 13.65 | 1,773 | -0.62(-4.35%) |
Apr 27, 2018 | 13.65 | 14.27 | 13.52 | 14.27 | 1,160 | +0.62(+4.55%) |
Apr 26, 2018 | 14.27 | 14.51 | 13.65 | 13.65 | 3,419 | -0.62(-4.35%) |
Apr 25, 2018 | 13.65 | 14.27 | 13.65 | 14.27 | 1,870 | +0.62(+4.55%) |
Apr 24, 2018 | 14.27 | 14.27 | 13.03 | 13.65 | 2,909 | -0.62(-4.35%) |
Apr 23, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,558 | +0.31(+2.22%) |
Apr 20, 2018 | 14.27 | 14.27 | 13.65 | 13.96 | 1,809 | -0.31(-2.17%) |
Apr 19, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,259 | +0.19(+1.37%) |
Apr 18, 2018 | 13.46 | 14.27 | 13.03 | 14.07 | 4,810 | +1.05(+8.05%) |
Apr 17, 2018 | 13.03 | 13.65 | 13.03 | 13.03 | 5,739 | +0.00(+0.00%) |
Apr 16, 2018 | 14.27 | 14.27 | 13.03 | 13.03 | 2,526 | -1.24(-8.70%) |
Apr 13, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,212 | +0.62(+4.55%) |
Apr 12, 2018 | 13.65 | 14.89 | 13.03 | 13.65 | 3,417 | -0.62(-4.35%) |
Apr 11, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,618 | +0.93(+6.98%) |
Apr 10, 2018 | 13.65 | 14.27 | 13.03 | 13.34 | 3,411 | +0.31(+2.38%) |
Apr 09, 2018 | 14.27 | 14.27 | 13.03 | 13.03 | 5,755 | -1.24(-8.70%) |
Apr 06, 2018 | 14.27 | 14.27 | 13.03 | 14.27 | 2,191 | +0.62(+4.55%) |
Apr 05, 2018 | 14.27 | 14.27 | 13.65 | 13.65 | 2,288 | +0.00(+0.00%) |
Apr 04, 2018 | 14.27 | 14.89 | 13.03 | 13.65 | 6,239 | -1.24(-8.33%) |
Apr 03, 2018 | 16.13 | 16.13 | 14.27 | 14.89 | 10,150 | -1.24(-7.69%) |
Apr 02, 2018 | 15.51 | 16.13 | 15.51 | 16.13 | 1,508 | +0.62(+4.00%) |
Mar 29, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 15.51 | 16.13 | 15.51 | 15.51 | 2,015 | +0.00(+0.00%) |
Mar 27, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 2,742 | -0.31(-1.96%) |
Mar 26, 2018 | 16.13 | 16.13 | 15.51 | 15.82 | 1,771 | +0.31(+2.00%) |
Mar 23, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 1,557 | -0.31(-1.96%) |
Mar 22, 2018 | 16.13 | 16.13 | 15.51 | 15.82 | 1,431 | -0.31(-1.92%) |
Mar 21, 2018 | 15.51 | 16.13 | 15.51 | 16.13 | 1,771 | +0.62(+4.00%) |
Mar 20, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 2,529 | +0.00(+0.00%) |
Mar 19, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 975 | -0.62(-3.85%) |
Mar 16, 2018 | 15.51 | 16.13 | 15.51 | 16.13 | 980 | +0.62(+4.00%) |
Mar 15, 2018 | 15.51 | 16.13 | 15.51 | 15.51 | 2,385 | -0.31(-1.96%) |
Mar 14, 2018 | 16.13 | 16.13 | 15.51 | 15.82 | 566 | +0.31(+2.00%) |
Mar 13, 2018 | 15.51 | 16.13 | 15.51 | 15.51 | 2,271 | -0.62(-3.85%) |
Mar 12, 2018 | 16.13 | 16.13 | 15.51 | 16.13 | 2,040 | +0.62(+4.00%) |
Mar 09, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 297 | +0.00(+0.00%) |
Mar 08, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 6,362 | -0.62(-3.85%) |
Mar 07, 2018 | 15.51 | 16.13 | 3,158 | +0.62(+4.00%) | ||
Mar 06, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 1,317 | -0.62(-3.85%) |
Mar 05, 2018 | 16.13 | 16.75 | 15.51 | 16.13 | 5,346 | +0.00(+0.00%) |
Mar 02, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 971 | +0.00(+0.00%) |
Mar 01, 2018 | 16.75 | 16.75 | 15.51 | 16.13 | 2,261 | +0.00(+0.00%) |
Feb 28, 2018 | 16.13 | 16.75 | 16.13 | 16.13 | 4,950 | +0.00(+0.00%) |
Feb 27, 2018 | 16.13 | 16.75 | 16.13 | 16.13 | 513 | +0.00(+0.00%) |
Feb 26, 2018 | 17.37 | 17.37 | 16.13 | 16.13 | 2,052 | -0.62(-3.70%) |
Feb 23, 2018 | 16.75 | 17.37 | 16.13 | 16.75 | 3,835 | +0.00(+0.00%) |
Feb 22, 2018 | 16.75 | 17.37 | 16.75 | 16.75 | 3,121 | +0.00(+0.00%) |
Feb 21, 2018 | 16.13 | 17.37 | 16.13 | 16.75 | 1,401 | -0.31(-1.82%) |
Feb 20, 2018 | 16.75 | 17.37 | 16.75 | 17.06 | 1,466 | +0.31(+1.85%) |
Feb 16, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 16.75 | 17.37 | 16.13 | 16.75 | 3,607 | +0.00(+0.00%) |
Feb 14, 2018 | 16.75 | 17.37 | 16.13 | 16.75 | 2,750 | +0.00(+0.00%) |
Feb 13, 2018 | 17.37 | 17.37 | 16.13 | 16.75 | 5,275 | +0.62(+3.85%) |
Feb 12, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 7,120 | +0.00(+0.00%) |
Feb 09, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 2,212 | +0.00(+0.00%) |
Feb 08, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 1,230 | -0.62(-3.70%) |
Feb 07, 2018 | 16.13 | 16.69 | 15.51 | 16.75 | 6,056 | +0.62(+3.85%) |
Feb 06, 2018 | 16.75 | 16.75 | 15.51 | 16.13 | 2,676 | +0.62(+4.00%) |
Feb 05, 2018 | 17.37 | 17.37 | 16.44 | 15.51 | 8,440 | -1.55(-9.09%) |
Feb 02, 2018 | 16.75 | 17.37 | 16.13 | 17.06 | 3,598 | +0.31(+1.85%) |