Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.48 | 19.48 | 19.27 | 19.27 | 1,773 | +0.40(+2.12%) |
Apr 27, 2018 | 18.87 | 19.53 | 18.60 | 18.87 | 18,385 | -0.37(-1.92%) |
Apr 26, 2018 | 19.15 | 19.25 | 19.00 | 19.24 | 7,694 | +0.04(+0.21%) |
Apr 25, 2018 | 18.93 | 19.95 | 18.00 | 19.20 | 24,058 | +0.46(+2.45%) |
Apr 24, 2018 | 18.27 | 18.75 | 17.57 | 18.74 | 23,120 | +0.66(+3.65%) |
Apr 23, 2018 | 16.85 | 18.19 | 16.85 | 18.08 | 12,096 | +0.67(+3.85%) |
Apr 20, 2018 | 16.79 | 17.55 | 16.79 | 17.41 | 7,414 | +0.46(+2.71%) |
Apr 19, 2018 | 17.57 | 17.57 | 16.76 | 16.95 | 17,087 | -0.50(-2.87%) |
Apr 18, 2018 | 17.46 | 17.50 | 17.00 | 17.45 | 9,572 | -0.12(-0.68%) |
Apr 17, 2018 | 17.34 | 17.57 | 17.12 | 17.57 | 8,896 | +0.50(+2.90%) |
Apr 16, 2018 | 17.73 | 17.73 | 17.00 | 17.07 | 16,429 | -0.75(-4.23%) |
Apr 13, 2018 | 18.05 | 18.20 | 17.29 | 17.83 | 21,560 | -0.29(-1.60%) |
Apr 12, 2018 | 17.43 | 18.35 | 17.43 | 18.12 | 15,732 | +0.81(+4.68%) |
Apr 11, 2018 | 17.23 | 17.58 | 17.01 | 17.31 | 15,699 | +0.26(+1.52%) |
Apr 10, 2018 | 16.85 | 17.46 | 16.78 | 17.05 | 14,687 | +0.17(+1.01%) |
Apr 09, 2018 | 16.77 | 18.59 | 16.72 | 16.88 | 27,860 | +0.15(+0.90%) |
Apr 06, 2018 | 16.21 | 16.81 | 16.11 | 16.73 | 15,470 | +0.28(+1.70%) |
Apr 05, 2018 | 16.50 | 16.68 | 16.31 | 16.45 | 16,247 | -0.05(-0.30%) |
Apr 04, 2018 | 16.85 | 16.14 | 16.50 | 13,995 | +0.37(+2.29%) | |
Apr 03, 2018 | 16.42 | 16.75 | 16.08 | 16.13 | 18,633 | -0.17(-1.04%) |
Apr 02, 2018 | 16.43 | 16.67 | 16.00 | 16.30 | 17,452 | -0.18(-1.09%) |
Mar 29, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.07(-0.42%) | |
Mar 28, 2018 | 16.03 | 16.68 | 16.00 | 16.55 | 10,860 | +0.41(+2.54%) |
Mar 27, 2018 | 16.00 | 16.49 | 16.00 | 16.14 | 23,596 | +0.27(+1.70%) |
Mar 26, 2018 | 16.35 | 16.35 | 15.28 | 15.87 | 7,289 | +0.09(+0.57%) |
Mar 23, 2018 | 14.92 | 16.00 | 14.92 | 15.78 | 23,668 | +1.32(+9.13%) |
Mar 22, 2018 | 14.11 | 14.80 | 13.73 | 14.46 | 23,270 | +0.52(+3.73%) |
Mar 21, 2018 | 13.50 | 14.50 | 13.50 | 13.94 | 20,326 | +0.39(+2.88%) |
Mar 20, 2018 | 14.50 | 14.50 | 13.16 | 13.55 | 32,514 | -0.86(-5.97%) |
Mar 19, 2018 | 14.51 | 14.84 | 14.10 | 14.41 | 16,664 | -0.27(-1.84%) |
Mar 16, 2018 | 15.00 | 15.80 | 14.66 | 14.68 | 36,781 | -0.32(-2.13%) |
Mar 15, 2018 | 14.73 | 15.45 | 14.73 | 15.00 | 20,406 | -0.04(-0.27%) |
Mar 14, 2018 | 16.51 | 16.51 | 14.64 | 15.04 | 45,422 | -0.88(-5.53%) |
Mar 13, 2018 | 15.50 | 16.00 | 14.90 | 15.92 | 43,960 | +0.04(+0.25%) |
Mar 12, 2018 | 16.19 | 16.31 | 15.75 | 15.88 | 12,607 | -0.26(-1.61%) |
Mar 09, 2018 | 16.47 | 16.47 | 15.80 | 16.14 | 7,020 | -0.19(-1.16%) |
Mar 08, 2018 | 16.87 | 16.87 | 16.15 | 16.33 | 3,243 | -0.37(-2.22%) |
Mar 07, 2018 | 16.94 | 16.94 | 16.51 | 16.70 | 2,217 | -0.23(-1.36%) |
Mar 06, 2018 | 16.64 | 16.93 | 16.52 | 16.93 | 3,704 | +0.38(+2.30%) |
Mar 05, 2018 | 16.14 | 16.55 | 16.09 | 16.55 | 2,387 | -0.10(-0.60%) |
Mar 02, 2018 | 16.20 | 16.75 | 15.80 | 16.65 | 24,030 | -0.15(-0.89%) |
Mar 01, 2018 | 17.34 | 17.34 | 15.59 | 16.80 | 22,496 | -0.54(-3.11%) |
Feb 28, 2018 | 17.32 | 17.34 | 17.32 | 17.34 | 2,209 | -0.09(-0.52%) |
Feb 27, 2018 | 17.76 | 17.76 | 17.28 | 17.43 | 3,524 | -0.02(-0.11%) |
Feb 26, 2018 | 16.84 | 17.50 | 16.84 | 17.45 | 7,674 | -0.13(-0.74%) |
Feb 23, 2018 | 17.11 | 17.63 | 17.11 | 17.58 | 3,429 | +0.08(+0.46%) |
Feb 22, 2018 | 17.70 | 17.70 | 17.45 | 17.50 | 5,069 | +0.10(+0.57%) |
Feb 21, 2018 | 17.75 | 17.75 | 17.16 | 17.40 | 44,045 | -0.22(-1.25%) |
Feb 20, 2018 | 17.97 | 17.97 | 17.34 | 17.62 | 3,812 | -0.38(-2.11%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.57(+3.27%) | |
Feb 15, 2018 | 17.50 | 17.51 | 16.70 | 17.43 | 7,579 | -0.21(-1.19%) |
Feb 14, 2018 | 16.88 | 17.70 | 16.66 | 17.64 | 9,779 | +0.76(+4.50%) |
Feb 13, 2018 | 16.93 | 16.99 | 16.51 | 16.88 | 7,030 | +0.08(+0.48%) |
Feb 12, 2018 | 17.30 | 17.50 | 16.74 | 16.80 | 8,551 | -0.53(-3.06%) |
Feb 09, 2018 | 16.12 | 17.39 | 16.03 | 17.33 | 31,049 | +0.82(+4.97%) |
Feb 08, 2018 | 16.01 | 17.45 | 15.98 | 16.51 | 24,320 | -0.16(-0.96%) |
Feb 07, 2018 | 16.34 | 17.26 | 16.10 | 16.67 | 18,824 | +0.51(+3.16%) |
Feb 06, 2018 | 16.00 | 17.50 | 15.60 | 16.16 | 16,776 | +0.09(+0.56%) |
Feb 05, 2018 | 15.82 | 16.30 | 15.78 | 16.07 | 9,890 | -0.23(-1.41%) |
Feb 02, 2018 | 16.60 | 16.97 | 16.00 | 16.30 | 6,280 | -0.28(-1.69%) |