Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.11 | 16.11 | 15.45 | 16.00 | 46,130 | -0.49(-2.97%) |
Apr 27, 2018 | 15.52 | 16.49 | 14.86 | 16.49 | 29,086 | +1.14(+7.43%) |
Apr 26, 2018 | 15.89 | 16.20 | 15.00 | 15.35 | 36,976 | -0.95(-5.83%) |
Apr 25, 2018 | 15.14 | 16.45 | 14.50 | 16.30 | 66,616 | +0.88(+5.71%) |
Apr 24, 2018 | 17.05 | 17.82 | 15.42 | 15.42 | 11,620 | -0.94(-5.75%) |
Apr 23, 2018 | 18.00 | 18.00 | 16.00 | 16.36 | 26,466 | -1.34(-7.57%) |
Apr 20, 2018 | 17.50 | 17.98 | 17.48 | 17.70 | 11,756 | +0.00(+0.00%) |
Apr 19, 2018 | 18.75 | 18.80 | 17.57 | 17.70 | 14,303 | -0.29(-1.58%) |
Apr 18, 2018 | 19.15 | 19.39 | 17.41 | 17.98 | 78,977 | -1.32(-6.81%) |
Apr 17, 2018 | 18.99 | 19.50 | 18.90 | 19.30 | 25,454 | +0.31(+1.63%) |
Apr 16, 2018 | 18.73 | 19.00 | 18.67 | 18.99 | 14,613 | -0.01(-0.05%) |
Apr 13, 2018 | 18.62 | 19.00 | 18.62 | 19.00 | 8,616 | +0.44(+2.37%) |
Apr 12, 2018 | 18.98 | 19.26 | 18.56 | 18.56 | 12,361 | -0.44(-2.32%) |
Apr 11, 2018 | 18.70 | 19.51 | 18.70 | 19.00 | 38,098 | +0.51(+2.75%) |
Apr 10, 2018 | 18.18 | 18.98 | 17.99 | 18.49 | 14,232 | +0.25(+1.38%) |
Apr 09, 2018 | 17.97 | 18.84 | 17.65 | 18.24 | 11,241 | +0.48(+2.70%) |
Apr 06, 2018 | 19.40 | 19.40 | 17.22 | 17.76 | 38,284 | -2.19(-10.98%) |
Apr 05, 2018 | 17.79 | 19.95 | 17.75 | 19.95 | 42,788 | +3.00(+17.70%) |
Apr 04, 2018 | 17.94 | 17.94 | 16.01 | 16.95 | 31,972 | -1.05(-5.84%) |
Apr 03, 2018 | 18.50 | 19.50 | 17.04 | 18.00 | 70,407 | -0.45(-2.44%) |
Apr 02, 2018 | 19.38 | 19.38 | 17.81 | 18.45 | 8,486 | -1.33(-6.72%) |
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | +1.52(+8.32%) | |
Mar 28, 2018 | 17.02 | 19.00 | 16.59 | 18.26 | 42,438 | +1.12(+6.56%) |
Mar 27, 2018 | 19.75 | 20.00 | 16.77 | 17.14 | 63,659 | -1.61(-8.61%) |
Mar 26, 2018 | 19.99 | 20.00 | 18.55 | 18.75 | 32,343 | -0.75(-3.85%) |
Mar 23, 2018 | 20.50 | 20.75 | 19.50 | 19.50 | 26,104 | -1.00(-4.88%) |
Mar 22, 2018 | 21.32 | 21.32 | 20.00 | 20.50 | 21,589 | -0.55(-2.61%) |
Mar 21, 2018 | 21.79 | 22.02 | 20.20 | 21.05 | 55,905 | -1.23(-5.52%) |
Mar 20, 2018 | 22.62 | 23.80 | 22.28 | 22.28 | 18,410 | -1.29(-5.49%) |
Mar 19, 2018 | 23.80 | 23.80 | 23.57 | 23.57 | 797 | -0.38(-1.57%) |
Mar 16, 2018 | 24.25 | 24.25 | 23.92 | 23.95 | 4,899 | -0.44(-1.80%) |
Mar 15, 2018 | 23.25 | 24.39 | 23.25 | 24.39 | 24,965 | +1.30(+5.63%) |
Mar 14, 2018 | 24.00 | 24.00 | 23.09 | 23.09 | 4,353 | -1.15(-4.74%) |
Mar 13, 2018 | 24.89 | 25.91 | 22.50 | 24.24 | 83,773 | -0.50(-2.02%) |
Mar 12, 2018 | 24.00 | 24.75 | 24.00 | 24.74 | 19,765 | +0.54(+2.23%) |
Mar 09, 2018 | 24.74 | 25.33 | 24.07 | 24.20 | 17,861 | -0.74(-2.97%) |
Mar 08, 2018 | 25.37 | 25.85 | 24.51 | 24.94 | 19,131 | -0.16(-0.64%) |
Mar 07, 2018 | 26.25 | 25.10 | 25.10 | 13,081 | -0.15(-0.59%) | |
Mar 06, 2018 | 24.96 | 25.46 | 23.60 | 25.25 | 23,242 | -0.18(-0.73%) |
Mar 05, 2018 | 24.43 | 25.50 | 24.43 | 25.43 | 34,919 | +0.83(+3.39%) |
Mar 02, 2018 | 25.00 | 25.00 | 24.01 | 24.60 | 19,884 | -0.40(-1.60%) |
Mar 01, 2018 | 24.00 | 25.60 | 24.00 | 25.00 | 92,096 | +1.05(+4.38%) |
Feb 28, 2018 | 24.45 | 24.45 | 23.11 | 23.95 | 20,973 | -0.26(-1.07%) |
Feb 27, 2018 | 24.00 | 24.99 | 23.77 | 24.21 | 20,997 | +0.32(+1.36%) |
Feb 26, 2018 | 22.00 | 24.94 | 21.63 | 23.89 | 23,247 | +1.93(+8.77%) |
Feb 23, 2018 | 20.85 | 21.98 | 19.85 | 21.96 | 13,356 | +0.96(+4.57%) |
Feb 22, 2018 | 22.00 | 22.65 | 20.66 | 21.00 | 24,219 | -0.75(-3.45%) |
Feb 21, 2018 | 21.99 | 22.75 | 20.77 | 21.75 | 98,968 | +1.25(+6.09%) |
Feb 20, 2018 | 17.55 | 21.13 | 17.25 | 20.50 | 130,984 | +2.85(+16.15%) |
Feb 16, 2018 | 17.65 | 17.65 | 17.65 | 0 | -0.40(-2.22%) | |
Feb 15, 2018 | 17.90 | 18.50 | 17.73 | 18.05 | 88,031 | +0.89(+5.19%) |
Feb 14, 2018 | 17.33 | 17.57 | 16.57 | 17.16 | 37,588 | -0.02(-0.12%) |
Feb 13, 2018 | 17.49 | 17.49 | 16.94 | 17.18 | 7,915 | -0.32(-1.83%) |
Feb 12, 2018 | 18.09 | 18.09 | 16.50 | 17.50 | 58,376 | -0.50(-2.78%) |
Feb 09, 2018 | 18.49 | 18.49 | 16.75 | 18.00 | 34,813 | +0.00(+0.00%) |
Feb 08, 2018 | 16.50 | 18.50 | 16.50 | 18.00 | 70,236 | +2.00(+12.50%) |
Feb 07, 2018 | 15.88 | 16.25 | 15.88 | 16.00 | 20,532 | +0.15(+0.95%) |
Feb 06, 2018 | 15.75 | 16.25 | 15.75 | 15.85 | 7,339 | -0.04(-0.28%) |
Feb 05, 2018 | 15.74 | 15.89 | 15.50 | 15.89 | 11,737 | -0.43(-2.66%) |
Feb 02, 2018 | 16.17 | 16.40 | 16.17 | 16.33 | 6,333 | -0.18(-1.06%) |