Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.29 | 16.92 | 16.16 | 16.72 | 728,072 | +0.21(+1.28%) |
Apr 27, 2018 | 15.94 | 16.60 | 15.91 | 16.51 | 640,569 | +0.63(+3.98%) |
Apr 26, 2018 | 15.45 | 16.00 | 15.43 | 15.88 | 439,299 | +0.52(+3.37%) |
Apr 25, 2018 | 15.33 | 15.54 | 15.14 | 15.36 | 486,178 | -0.24(-1.54%) |
Apr 24, 2018 | 15.33 | 15.66 | 15.33 | 15.60 | 491,477 | +0.28(+1.81%) |
Apr 23, 2018 | 15.65 | 15.69 | 15.31 | 15.32 | 873,577 | -0.70(-4.37%) |
Apr 20, 2018 | 15.93 | 16.15 | 15.78 | 16.02 | 720,777 | -0.26(-1.59%) |
Apr 19, 2018 | 16.49 | 16.66 | 15.96 | 16.28 | 571,141 | -0.15(-0.93%) |
Apr 18, 2018 | 16.63 | 17.00 | 16.40 | 16.44 | 731,699 | +0.10(+0.59%) |
Apr 17, 2018 | 16.27 | 16.55 | 16.08 | 16.34 | 576,086 | +0.07(+0.41%) |
Apr 16, 2018 | 16.39 | 16.58 | 16.24 | 16.27 | 558,281 | -0.06(-0.35%) |
Apr 13, 2018 | 16.48 | 16.58 | 16.23 | 16.33 | 702,925 | -0.05(-0.29%) |
Apr 12, 2018 | 16.49 | 16.70 | 16.26 | 16.38 | 793,251 | -0.21(-1.27%) |
Apr 11, 2018 | 15.65 | 16.68 | 15.65 | 16.59 | 2,286,078 | +1.10(+7.12%) |
Apr 10, 2018 | 15.29 | 15.62 | 15.26 | 15.49 | 573,283 | +0.35(+2.34%) |
Apr 09, 2018 | 14.94 | 15.44 | 14.85 | 15.13 | 555,051 | +0.19(+1.28%) |
Apr 06, 2018 | 14.82 | 15.20 | 14.62 | 14.94 | 743,445 | +0.42(+2.90%) |
Apr 05, 2018 | 14.30 | 14.60 | 14.25 | 14.52 | 389,136 | +0.07(+0.46%) |
Apr 04, 2018 | 14.88 | 14.91 | 14.26 | 14.45 | 484,799 | -0.03(-0.20%) |
Apr 03, 2018 | 14.95 | 14.95 | 14.39 | 14.48 | 730,582 | -0.48(-3.20%) |
Apr 02, 2018 | 14.96 | 15.40 | 14.95 | 14.96 | 938,740 | +0.14(+0.97%) |
Mar 29, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.35(+2.38%) | |
Mar 28, 2018 | 14.68 | 14.76 | 14.21 | 14.47 | 685,376 | -0.38(-2.58%) |
Mar 27, 2018 | 14.87 | 15.06 | 14.75 | 14.85 | 692,021 | -0.23(-1.52%) |
Mar 26, 2018 | 15.27 | 15.40 | 15.04 | 15.08 | 1,168,417 | +0.00(+0.00%) |
Mar 23, 2018 | 14.85 | 15.37 | 14.67 | 15.08 | 1,072,963 | +0.56(+3.82%) |
Mar 22, 2018 | 14.97 | 14.98 | 14.47 | 14.53 | 569,041 | -0.50(-3.31%) |
Mar 21, 2018 | 14.62 | 15.17 | 14.51 | 15.03 | 731,754 | +0.65(+4.53%) |
Mar 20, 2018 | 14.16 | 14.59 | 14.11 | 14.38 | 594,374 | +0.04(+0.27%) |
Mar 19, 2018 | 14.07 | 14.39 | 13.94 | 14.34 | 1,033,007 | +0.29(+2.04%) |
Mar 16, 2018 | 14.35 | 14.35 | 13.98 | 14.05 | 2,752,378 | -0.27(-1.87%) |
Mar 15, 2018 | 14.67 | 14.71 | 14.32 | 14.32 | 865,267 | -0.50(-3.36%) |
Mar 14, 2018 | 15.03 | 15.03 | 14.66 | 14.82 | 445,321 | -0.22(-1.46%) |
Mar 13, 2018 | 14.98 | 15.15 | 14.78 | 15.04 | 621,230 | +0.08(+0.51%) |
Mar 12, 2018 | 14.92 | 15.18 | 14.66 | 14.96 | 815,734 | +0.06(+0.39%) |
Mar 09, 2018 | 14.82 | 15.20 | 14.75 | 14.90 | 478,914 | -0.07(-0.45%) |
Mar 08, 2018 | 15.10 | 15.22 | 14.71 | 14.97 | 610,819 | -0.11(-0.70%) |
Mar 07, 2018 | 14.95 | 15.07 | 637,084 | -0.38(-2.48%) | ||
Mar 06, 2018 | 15.24 | 15.63 | 15.16 | 15.46 | 708,181 | +0.48(+3.19%) |
Mar 05, 2018 | 15.17 | 15.38 | 14.80 | 14.98 | 686,883 | -0.14(-0.95%) |
Mar 02, 2018 | 15.27 | 15.48 | 15.08 | 15.12 | 584,073 | -0.04(-0.25%) |
Mar 01, 2018 | 14.84 | 15.48 | 14.56 | 15.16 | 1,028,472 | +0.11(+0.76%) |
Feb 28, 2018 | 15.41 | 15.61 | 15.02 | 15.05 | 718,754 | -0.33(-2.18%) |
Feb 27, 2018 | 15.16 | 15.52 | 15.01 | 15.38 | 805,516 | +0.02(+0.12%) |
Feb 26, 2018 | 15.17 | 15.39 | 15.07 | 15.36 | 577,968 | +0.43(+2.88%) |
Feb 23, 2018 | 15.25 | 15.26 | 14.46 | 14.93 | 800,004 | -0.30(-1.95%) |
Feb 22, 2018 | 15.23 | 792,792 | +0.52(+3.51%) | |||
Feb 21, 2018 | 14.63 | 15.30 | 14.62 | 14.71 | 1,951,462 | +1.13(+8.32%) |
Feb 20, 2018 | 13.88 | 14.07 | 13.47 | 13.58 | 760,415 | -0.64(-4.51%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.36(-2.49%) | |
Feb 15, 2018 | 14.40 | 14.62 | 14.09 | 14.59 | 1,033,770 | +0.19(+1.33%) |
Feb 14, 2018 | 13.39 | 14.51 | 13.35 | 14.40 | 1,207,552 | +1.16(+8.75%) |
Feb 13, 2018 | 13.21 | 13.30 | 12.78 | 13.24 | 476,942 | +0.17(+1.32%) |
Feb 12, 2018 | 12.76 | 13.27 | 12.64 | 13.06 | 938,406 | +0.34(+2.71%) |
Feb 09, 2018 | 13.48 | 13.51 | 12.53 | 12.72 | 1,066,403 | -0.59(-4.46%) |
Feb 08, 2018 | 13.27 | 13.60 | 12.95 | 13.31 | 772,408 | +0.07(+0.51%) |
Feb 07, 2018 | 12.83 | 13.52 | 12.83 | 13.25 | 744,121 | +0.33(+2.52%) |
Feb 06, 2018 | 13.27 | 13.50 | 12.90 | 12.92 | 938,173 | -0.52(-3.85%) |
Feb 05, 2018 | 13.63 | 13.95 | 13.09 | 13.44 | 876,365 | -0.19(-1.40%) |
Feb 02, 2018 | 14.21 | 14.34 | 13.59 | 13.63 | 1,109,820 | -0.96(-6.56%) |