Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.50 | 15.70 | 14.70 | 15.70 | 3,566 | +0.50(+3.29%) |
Apr 27, 2018 | 14.90 | 15.20 | 14.50 | 15.20 | 3,153 | +0.60(+4.11%) |
Apr 26, 2018 | 15.10 | 15.29 | 14.60 | 14.60 | 1,248 | -0.40(-2.67%) |
Apr 25, 2018 | 14.70 | 15.00 | 14.30 | 15.00 | 4,372 | +0.50(+3.45%) |
Apr 24, 2018 | 16.20 | 16.20 | 14.30 | 14.50 | 5,513 | -0.50(-3.33%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.77 | 15.00 | 2,957 | -0.40(-2.60%) |
Apr 20, 2018 | 16.30 | 16.30 | 15.30 | 15.40 | 4,829 | -0.90(-5.52%) |
Apr 19, 2018 | 16.50 | 16.50 | 16.00 | 16.30 | 1,919 | +0.20(+1.24%) |
Apr 18, 2018 | 16.70 | 16.80 | 16.10 | 16.10 | 3,047 | -0.90(-5.29%) |
Apr 17, 2018 | 17.90 | 17.90 | 15.75 | 17.00 | 8,321 | -0.49(-2.81%) |
Apr 16, 2018 | 16.90 | 17.70 | 16.51 | 17.49 | 20,901 | +0.69(+4.12%) |
Apr 13, 2018 | 16.50 | 16.80 | 15.90 | 16.80 | 6,287 | +0.30(+1.82%) |
Apr 12, 2018 | 15.50 | 16.50 | 15.50 | 16.50 | 9,018 | +1.40(+9.27%) |
Apr 11, 2018 | 15.00 | 16.00 | 15.00 | 15.10 | 2,424 | -0.30(-1.95%) |
Apr 10, 2018 | 15.30 | 15.50 | 15.20 | 15.40 | 950 | -0.20(-1.28%) |
Apr 09, 2018 | 14.50 | 15.90 | 14.50 | 15.60 | 4,050 | +1.10(+7.59%) |
Apr 06, 2018 | 15.00 | 15.70 | 14.50 | 14.50 | 3,198 | -1.10(-7.05%) |
Apr 05, 2018 | 15.90 | 16.40 | 15.20 | 15.60 | 8,259 | -0.25(-1.58%) |
Apr 04, 2018 | 16.00 | 16.00 | 15.16 | 15.85 | 2,539 | +0.75(+4.97%) |
Apr 03, 2018 | 15.40 | 15.60 | 15.10 | 15.10 | 2,481 | -0.20(-1.31%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.00 | 15.30 | 4,490 | -0.10(-0.65%) |
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
Mar 28, 2018 | 15.70 | 15.70 | 15.13 | 15.50 | 11,368 | -0.05(-0.35%) |
Mar 27, 2018 | 16.80 | 16.80 | 15.40 | 15.55 | 3,257 | -1.15(-6.86%) |
Mar 26, 2018 | 17.00 | 17.40 | 15.63 | 16.70 | 7,548 | +0.00(+0.00%) |
Mar 23, 2018 | 16.50 | 17.45 | 16.00 | 16.70 | 27,942 | +0.70(+4.37%) |
Mar 22, 2018 | 15.80 | 16.60 | 15.70 | 16.00 | 4,889 | +0.30(+1.91%) |
Mar 21, 2018 | 16.90 | 16.95 | 15.70 | 15.70 | 18,942 | -1.20(-7.10%) |
Mar 20, 2018 | 16.80 | 16.90 | 16.07 | 16.90 | 5,869 | +0.20(+1.20%) |
Mar 19, 2018 | 16.60 | 16.70 | 16.10 | 16.70 | 5,452 | +0.20(+1.21%) |
Mar 16, 2018 | 16.00 | 16.50 | 15.60 | 16.50 | 7,341 | +0.70(+4.43%) |
Mar 15, 2018 | 16.50 | 16.50 | 15.10 | 15.80 | 12,281 | -0.70(-4.24%) |
Mar 14, 2018 | 15.80 | 16.50 | 15.60 | 16.50 | 5,284 | +0.59(+3.71%) |
Mar 13, 2018 | 15.00 | 16.20 | 14.60 | 15.91 | 12,222 | +1.01(+6.78%) |
Mar 12, 2018 | 14.50 | 14.90 | 14.40 | 14.90 | 6,902 | +0.50(+3.47%) |
Mar 09, 2018 | 14.60 | 14.90 | 14.20 | 14.40 | 6,660 | -0.20(-1.37%) |
Mar 08, 2018 | 14.10 | 14.60 | 14.00 | 14.60 | 6,837 | +1.00(+7.35%) |
Mar 07, 2018 | 14.20 | 13.60 | 5,588 | +0.10(+0.74%) | ||
Mar 06, 2018 | 14.20 | 14.20 | 13.20 | 13.50 | 3,749 | -0.60(-4.26%) |
Mar 05, 2018 | 14.20 | 14.20 | 13.30 | 14.10 | 3,735 | +0.40(+2.92%) |
Mar 02, 2018 | 13.30 | 13.70 | 13.20 | 13.70 | 2,357 | +0.30(+2.24%) |
Mar 01, 2018 | 13.60 | 13.60 | 13.40 | 13.40 | 1,419 | -0.30(-2.19%) |
Feb 28, 2018 | 14.10 | 14.10 | 13.60 | 13.70 | 2,274 | -0.10(-0.72%) |
Feb 27, 2018 | 14.10 | 14.20 | 13.80 | 13.80 | 1,534 | -0.40(-2.82%) |
Feb 26, 2018 | 14.00 | 14.20 | 13.60 | 14.20 | 3,009 | +0.60(+4.41%) |
Feb 23, 2018 | 14.00 | 14.00 | 13.50 | 13.60 | 6,129 | -0.10(-0.73%) |
Feb 22, 2018 | 13.70 | 13.70 | 3,922 | +0.00(+0.00%) | ||
Feb 21, 2018 | 14.30 | 14.60 | 13.70 | 13.70 | 4,996 | -0.50(-3.51%) |
Feb 20, 2018 | 14.10 | 14.30 | 14.00 | 14.20 | 4,160 | +0.40(+2.90%) |
Feb 16, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.44%) | |
Feb 15, 2018 | 13.80 | 14.13 | 13.51 | 14.00 | 2,115 | +0.00(+0.01%) |
Feb 14, 2018 | 13.90 | 14.00 | 13.67 | 14.00 | 3,188 | +0.10(+0.71%) |
Feb 13, 2018 | 13.70 | 14.00 | 13.60 | 13.90 | 1,446 | -0.10(-0.71%) |
Feb 12, 2018 | 14.10 | 14.40 | 13.80 | 14.00 | 3,646 | +0.30(+2.20%) |
Feb 09, 2018 | 13.70 | 14.50 | 13.20 | 13.70 | 8,095 | +0.40(+3.00%) |
Feb 08, 2018 | 14.00 | 14.00 | 13.30 | 13.30 | 3,179 | -0.60(-4.32%) |
Feb 07, 2018 | 13.40 | 14.18 | 13.10 | 13.90 | 7,265 | +0.80(+6.11%) |
Feb 06, 2018 | 13.00 | 13.40 | 12.90 | 13.10 | 4,813 | +0.00(+0.00%) |
Feb 05, 2018 | 13.30 | 13.40 | 13.10 | 13.10 | 3,831 | -0.10(-0.77%) |
Feb 02, 2018 | 13.30 | 13.60 | 13.20 | 13.20 | 3,349 | -0.16(-1.18%) |