Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.74 | 17.05 | 15.74 | 16.30 | 62,100 | +1.50(+10.09%) |
Apr 27, 2018 | 14.86 | 14.90 | 14.81 | 14.81 | 11,118 | -0.23(-1.55%) |
Apr 26, 2018 | 14.84 | 15.23 | 14.53 | 15.04 | 17,563 | +0.02(+0.16%) |
Apr 25, 2018 | 14.95 | 15.14 | 14.81 | 15.02 | 7,219 | +0.07(+0.47%) |
Apr 24, 2018 | 14.86 | 15.23 | 14.86 | 14.95 | 12,287 | +0.14(+0.95%) |
Apr 23, 2018 | 14.34 | 14.81 | 14.25 | 14.81 | 13,444 | +0.42(+2.92%) |
Apr 20, 2018 | 14.39 | 14.53 | 13.78 | 14.39 | 11,112 | -0.37(-2.53%) |
Apr 19, 2018 | 14.81 | 14.86 | 14.34 | 14.76 | 3,304 | +0.09(+0.64%) |
Apr 18, 2018 | 14.72 | 14.86 | 14.67 | 14.67 | 11,535 | -0.12(-0.79%) |
Apr 17, 2018 | 14.76 | 14.81 | 14.69 | 14.79 | 7,584 | +0.02(+0.16%) |
Apr 16, 2018 | 15.37 | 15.37 | 14.59 | 14.76 | 13,297 | -0.47(-3.07%) |
Apr 13, 2018 | 15.18 | 15.32 | 15.04 | 15.23 | 26,624 | +0.23(+1.56%) |
Apr 12, 2018 | 14.25 | 15.32 | 14.23 | 15.00 | 17,802 | +0.70(+4.90%) |
Apr 11, 2018 | 13.97 | 14.34 | 13.87 | 14.30 | 11,028 | +0.33(+2.34%) |
Apr 10, 2018 | 13.78 | 13.97 | 13.46 | 13.97 | 19,898 | +0.37(+2.75%) |
Apr 09, 2018 | 13.31 | 13.74 | 13.22 | 13.60 | 8,051 | +0.19(+1.39%) |
Apr 06, 2018 | 13.41 | 13.41 | 13.21 | 13.41 | 4,235 | +0.05(+0.35%) |
Apr 05, 2018 | 13.28 | 13.42 | 13.27 | 13.36 | 3,235 | +0.00(+0.00%) |
Apr 04, 2018 | 13.60 | 13.60 | 13.27 | 13.36 | 5,297 | +0.00(+0.00%) |
Apr 03, 2018 | 13.13 | 13.46 | 13.13 | 13.36 | 10,292 | +0.14(+1.06%) |
Apr 02, 2018 | 13.31 | 13.41 | 13.08 | 13.22 | 9,641 | -0.23(-1.74%) |
Mar 29, 2018 | 13.46 | 13.46 | 13.46 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.46 | 13.50 | 13.36 | 13.46 | 4,809 | +0.14(+1.05%) |
Mar 27, 2018 | 13.12 | 13.36 | 13.08 | 13.31 | 8,920 | +0.05(+0.35%) |
Mar 26, 2018 | 13.41 | 13.46 | 13.08 | 13.27 | 6,868 | -0.05(-0.35%) |
Mar 23, 2018 | 13.17 | 13.46 | 13.08 | 13.31 | 2,327 | +0.28(+2.15%) |
Mar 22, 2018 | 13.20 | 13.20 | 12.85 | 13.03 | 7,746 | -0.37(-2.79%) |
Mar 21, 2018 | 13.03 | 13.50 | 13.03 | 13.41 | 5,136 | +0.23(+1.77%) |
Mar 20, 2018 | 13.27 | 13.46 | 13.03 | 13.17 | 5,185 | -0.42(-3.09%) |
Mar 19, 2018 | 12.90 | 13.69 | 12.90 | 13.60 | 10,923 | +0.79(+6.20%) |
Mar 16, 2018 | 12.85 | 13.22 | 12.20 | 12.80 | 51,343 | +0.00(+0.00%) |
Mar 15, 2018 | 12.85 | 12.89 | 12.61 | 12.80 | 13,098 | -0.09(-0.72%) |
Mar 14, 2018 | 12.71 | 12.89 | 12.63 | 12.89 | 21,674 | +0.28(+2.22%) |
Mar 13, 2018 | 12.61 | 12.85 | 12.52 | 12.61 | 8,658 | -0.19(-1.46%) |
Mar 12, 2018 | 12.24 | 12.89 | 12.24 | 12.80 | 21,550 | +0.37(+3.01%) |
Mar 09, 2018 | 12.29 | 12.43 | 12.22 | 12.43 | 2,853 | +0.28(+2.31%) |
Mar 08, 2018 | 12.24 | 12.36 | 12.01 | 12.15 | 10,184 | +0.00(+0.00%) |
Mar 07, 2018 | 12.15 | 12.24 | 12.10 | 12.15 | 9,738 | +0.00(+0.00%) |
Mar 06, 2018 | 12.15 | 12.29 | 12.12 | 12.15 | 10,058 | +0.00(+0.00%) |
Mar 05, 2018 | 12.19 | 12.52 | 12.08 | 12.15 | 6,616 | +0.00(+0.00%) |
Mar 02, 2018 | 12.15 | 12.33 | 12.01 | 12.15 | 11,466 | +0.00(+0.00%) |
Mar 01, 2018 | 12.15 | 12.29 | 12.15 | 12.15 | 10,714 | +0.00(+0.00%) |
Feb 28, 2018 | 12.47 | 12.47 | 12.15 | 12.15 | 8,508 | -0.28(-2.26%) |
Feb 27, 2018 | 12.43 | 12.52 | 12.40 | 12.43 | 2,513 | +0.00(+0.00%) |
Feb 26, 2018 | 12.38 | 12.47 | 12.24 | 12.43 | 4,496 | -0.09(-0.75%) |
Feb 23, 2018 | 12.52 | 12.71 | 12.38 | 12.52 | 7,684 | -0.19(-1.47%) |
Feb 22, 2018 | 12.19 | 12.85 | 12.19 | 12.71 | 6,115 | +0.23(+1.87%) |
Feb 21, 2018 | 12.24 | 12.52 | 11.82 | 12.47 | 13,666 | +0.09(+0.76%) |
Feb 20, 2018 | 12.38 | 12.66 | 11.69 | 12.38 | 13,133 | -0.23(-1.85%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.07(+0.56%) | |
Feb 15, 2018 | 12.71 | 12.71 | 12.45 | 12.54 | 5,727 | -0.21(-1.65%) |
Feb 14, 2018 | 12.47 | 13.03 | 12.47 | 12.75 | 5,922 | +0.00(+0.00%) |
Feb 13, 2018 | 12.80 | 13.08 | 12.61 | 12.75 | 9,292 | -0.19(-1.44%) |
Feb 12, 2018 | 13.08 | 13.08 | 12.66 | 12.94 | 10,469 | -0.09(-0.72%) |
Feb 09, 2018 | 12.99 | 13.08 | 12.75 | 13.03 | 19,545 | +0.02(+0.18%) |
Feb 08, 2018 | 13.13 | 13.13 | 12.72 | 13.01 | 10,775 | -0.16(-1.24%) |
Feb 07, 2018 | 13.36 | 13.46 | 13.18 | 13.17 | 25,487 | -0.37(-2.76%) |
Feb 06, 2018 | 14.02 | 14.11 | 13.47 | 13.55 | 16,061 | -0.33(-2.36%) |
Feb 05, 2018 | 13.60 | 13.60 | 13.08 | 13.88 | 25,191 | -0.14(-1.00%) |
Feb 02, 2018 | 13.78 | 14.53 | 13.40 | 14.02 | 11,119 | +0.23(+1.69%) |