Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.96 | 16.40 | 15.68 | 15.82 | 109,518 | -0.19(-1.20%) |
Apr 27, 2018 | 17.02 | 17.02 | 15.96 | 16.01 | 87,238 | -0.96(-5.67%) |
Apr 26, 2018 | 17.07 | 17.12 | 16.83 | 16.97 | 30,235 | -0.05(-0.28%) |
Apr 25, 2018 | 16.83 | 17.17 | 16.64 | 17.02 | 40,764 | +0.14(+0.85%) |
Apr 24, 2018 | 17.02 | 17.12 | 16.55 | 16.88 | 41,180 | -0.04(-0.23%) |
Apr 23, 2018 | 17.11 | 17.25 | 16.92 | 16.92 | 47,230 | -0.19(-1.12%) |
Apr 20, 2018 | 17.20 | 17.25 | 16.77 | 17.11 | 38,113 | -0.10(-0.56%) |
Apr 19, 2018 | 16.96 | 17.25 | 16.82 | 17.20 | 58,001 | +0.24(+1.41%) |
Apr 18, 2018 | 16.68 | 17.06 | 16.53 | 16.96 | 82,142 | +0.34(+2.02%) |
Apr 17, 2018 | 16.44 | 16.68 | 16.44 | 16.63 | 54,200 | +0.29(+1.76%) |
Apr 16, 2018 | 16.15 | 16.44 | 16.13 | 16.34 | 55,080 | +0.19(+1.19%) |
Apr 13, 2018 | 16.29 | 16.29 | 15.97 | 16.15 | 43,107 | -0.14(-0.88%) |
Apr 12, 2018 | 16.01 | 16.39 | 15.72 | 16.29 | 62,641 | +0.34(+2.10%) |
Apr 11, 2018 | 16.10 | 16.19 | 15.62 | 15.96 | 43,816 | -0.14(-0.89%) |
Apr 10, 2018 | 15.77 | 16.15 | 14.81 | 16.10 | 212,003 | +0.96(+6.33%) |
Apr 09, 2018 | 14.76 | 15.57 | 14.70 | 15.14 | 132,843 | +0.48(+3.27%) |
Apr 06, 2018 | 14.62 | 14.86 | 14.47 | 14.66 | 58,014 | +0.05(+0.33%) |
Apr 05, 2018 | 14.28 | 14.71 | 14.23 | 14.62 | 23,968 | +0.38(+2.69%) |
Apr 04, 2018 | 13.90 | 14.33 | 13.90 | 14.23 | 25,014 | +0.19(+1.37%) |
Apr 03, 2018 | 14.09 | 14.14 | 13.89 | 14.04 | 26,291 | +0.00(+0.00%) |
Apr 02, 2018 | 14.14 | 14.29 | 13.75 | 14.04 | 37,936 | -0.10(-0.68%) |
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.34(+2.43%) | |
Mar 28, 2018 | 13.90 | 14.09 | 13.66 | 13.80 | 63,057 | -0.14(-1.03%) |
Mar 27, 2018 | 14.62 | 14.62 | 13.89 | 13.95 | 57,728 | -0.65(-4.43%) |
Mar 26, 2018 | 14.52 | 14.66 | 14.44 | 14.59 | 29,293 | +0.26(+1.84%) |
Mar 23, 2018 | 14.71 | 14.95 | 14.62 | 14.33 | 115,502 | -0.48(-3.24%) |
Mar 22, 2018 | 15.14 | 15.29 | 14.81 | 14.81 | 31,772 | -0.43(-2.83%) |
Mar 21, 2018 | 15.14 | 15.71 | 15.12 | 15.24 | 33,696 | +0.05(+0.32%) |
Mar 20, 2018 | 15.53 | 15.62 | 15.19 | 15.19 | 38,914 | -0.29(-1.86%) |
Mar 19, 2018 | 15.48 | 15.72 | 15.10 | 15.48 | 47,555 | -0.05(-0.31%) |
Mar 16, 2018 | 15.48 | 15.72 | 15.29 | 15.53 | 95,249 | +0.00(+0.00%) |
Mar 15, 2018 | 15.62 | 15.62 | 15.34 | 15.53 | 48,032 | -0.05(-0.31%) |
Mar 14, 2018 | 15.43 | 15.72 | 15.29 | 15.57 | 30,228 | +0.24(+1.56%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.17 | 15.34 | 39,948 | -0.38(-2.44%) |
Mar 12, 2018 | 15.19 | 15.77 | 15.14 | 15.72 | 41,298 | +0.38(+2.50%) |
Mar 09, 2018 | 15.38 | 15.43 | 14.47 | 15.34 | 113,471 | +0.00(+0.00%) |
Mar 08, 2018 | 15.67 | 15.77 | 15.28 | 15.34 | 90,266 | -0.38(-2.44%) |
Mar 07, 2018 | 15.14 | 15.81 | 15.10 | 15.72 | 39,123 | +0.38(+2.50%) |
Mar 06, 2018 | 15.53 | 15.72 | 15.19 | 15.34 | 25,743 | -0.07(-0.47%) |
Mar 05, 2018 | 15.38 | 15.53 | 14.99 | 15.41 | 64,894 | +0.07(+0.47%) |
Mar 02, 2018 | 14.81 | 15.57 | 14.81 | 15.34 | 62,201 | +0.38(+2.56%) |
Mar 01, 2018 | 14.90 | 15.14 | 14.67 | 14.95 | 54,886 | +0.05(+0.32%) |
Feb 28, 2018 | 15.14 | 15.34 | 14.90 | 14.90 | 44,430 | -0.29(-1.89%) |
Feb 27, 2018 | 15.81 | 15.86 | 15.00 | 15.19 | 79,266 | -0.67(-4.23%) |
Feb 26, 2018 | 15.86 | 15.95 | 15.72 | 15.86 | 36,658 | -0.05(-0.30%) |
Feb 23, 2018 | 15.86 | 15.96 | 15.72 | 15.91 | 22,105 | +0.10(+0.61%) |
Feb 22, 2018 | 15.91 | 15.96 | 15.68 | 15.81 | 35,269 | +0.10(+0.61%) |
Feb 21, 2018 | 15.48 | 15.91 | 15.38 | 15.72 | 124,367 | +0.29(+1.86%) |
Feb 20, 2018 | 15.38 | 15.63 | 15.36 | 15.43 | 33,514 | -0.05(-0.31%) |
Feb 16, 2018 | 15.48 | 15.48 | 15.48 | 0 | -0.24(-1.52%) | |
Feb 15, 2018 | 15.67 | 15.77 | 15.24 | 15.72 | 49,022 | +0.48(+3.14%) |
Feb 14, 2018 | 15.00 | 15.34 | 14.62 | 15.24 | 50,417 | +0.05(+0.32%) |
Feb 13, 2018 | 14.86 | 15.19 | 14.75 | 15.19 | 33,935 | +0.29(+1.93%) |
Feb 12, 2018 | 15.34 | 15.38 | 14.53 | 14.90 | 61,996 | -0.38(-2.51%) |
Feb 09, 2018 | 15.53 | 15.86 | 14.69 | 15.29 | 120,115 | +0.24(+1.59%) |
Feb 08, 2018 | 16.10 | 16.10 | 15.05 | 15.05 | 76,065 | -1.05(-6.55%) |
Feb 07, 2018 | 16.15 | 16.27 | 15.74 | 16.10 | 69,333 | +0.00(+0.00%) |
Feb 06, 2018 | 15.43 | 16.13 | 15.29 | 16.10 | 131,340 | +0.65(+4.19%) |
Feb 05, 2018 | 15.38 | 15.72 | 15.38 | 15.45 | 50,209 | -0.17(-1.07%) |
Feb 02, 2018 | 15.62 | 15.96 | 15.44 | 15.62 | 47,741 | -0.05(-0.31%) |