Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.11 | 17.20 | 16.88 | 16.88 | 616 | -0.08(-0.47%) |
Apr 27, 2018 | 17.36 | 17.36 | 16.48 | 16.96 | 5,129 | +0.08(+0.47%) |
Apr 26, 2018 | 17.20 | 17.44 | 16.66 | 16.88 | 1,896 | -0.32(-1.86%) |
Apr 25, 2018 | 16.56 | 17.44 | 16.40 | 17.20 | 3,523 | +0.72(+4.37%) |
Apr 24, 2018 | 16.88 | 17.11 | 16.24 | 16.48 | 3,908 | -0.24(-1.44%) |
Apr 23, 2018 | 16.96 | 16.96 | 16.40 | 16.72 | 1,044 | -0.08(-0.48%) |
Apr 20, 2018 | 16.80 | 16.80 | 16.32 | 16.80 | 1,683 | +0.24(+1.45%) |
Apr 19, 2018 | 16.64 | 17.12 | 16.32 | 16.56 | 3,284 | +0.00(+0.00%) |
Apr 18, 2018 | 17.60 | 17.60 | 16.32 | 16.56 | 3,249 | -0.88(-5.05%) |
Apr 17, 2018 | 16.80 | 17.92 | 16.65 | 17.44 | 2,837 | +0.96(+5.83%) |
Apr 16, 2018 | 17.76 | 17.76 | 16.08 | 16.48 | 4,296 | -1.20(-6.79%) |
Apr 13, 2018 | 17.36 | 17.92 | 16.24 | 17.68 | 2,164 | +0.48(+2.79%) |
Apr 12, 2018 | 17.92 | 18.60 | 16.80 | 17.20 | 2,464 | -0.80(-4.44%) |
Apr 11, 2018 | 18.88 | 19.12 | 17.76 | 18.00 | 1,893 | -0.64(-3.43%) |
Apr 10, 2018 | 18.56 | 19.04 | 18.38 | 18.64 | 3,722 | +0.80(+4.48%) |
Apr 09, 2018 | 19.20 | 19.20 | 17.52 | 17.84 | 6,749 | -1.36(-7.08%) |
Apr 06, 2018 | 17.60 | 19.20 | 17.04 | 19.20 | 9,851 | +1.76(+10.09%) |
Apr 05, 2018 | 16.80 | 17.60 | 16.40 | 17.44 | 5,789 | +1.12(+6.86%) |
Apr 04, 2018 | 15.76 | 17.12 | 15.76 | 16.32 | 3,170 | +0.24(+1.49%) |
Apr 03, 2018 | 15.52 | 17.12 | 15.52 | 16.08 | 3,092 | +0.08(+0.50%) |
Apr 02, 2018 | 17.28 | 17.28 | 14.88 | 16.00 | 10,486 | -1.20(-6.98%) |
Mar 29, 2018 | 17.20 | 17.20 | 17.20 | 0 | +1.44(+9.14%) | |
Mar 28, 2018 | 15.20 | 16.24 | 15.20 | 15.76 | 5,061 | +0.48(+3.14%) |
Mar 27, 2018 | 15.45 | 15.83 | 15.28 | 15.28 | 1,828 | -0.24(-1.55%) |
Mar 26, 2018 | 15.92 | 15.92 | 15.44 | 15.52 | 1,745 | -0.16(-1.02%) |
Mar 23, 2018 | 15.52 | 15.92 | 15.21 | 15.68 | 1,000 | -0.08(-0.51%) |
Mar 22, 2018 | 15.62 | 16.12 | 15.60 | 15.76 | 2,731 | -0.08(-0.51%) |
Mar 21, 2018 | 15.92 | 16.13 | 15.68 | 15.84 | 865 | +0.16(+1.02%) |
Mar 20, 2018 | 16.16 | 16.24 | 15.56 | 15.68 | 1,266 | -0.56(-3.45%) |
Mar 19, 2018 | 15.92 | 16.24 | 15.44 | 16.24 | 4,213 | +0.24(+1.50%) |
Mar 16, 2018 | 16.16 | 16.23 | 15.92 | 16.00 | 1,122 | +0.00(+0.00%) |
Mar 15, 2018 | 16.08 | 16.16 | 15.84 | 16.00 | 3,248 | +0.01(+0.08%) |
Mar 14, 2018 | 16.24 | 16.24 | 15.92 | 15.99 | 6,003 | -0.09(-0.58%) |
Mar 13, 2018 | 15.92 | 16.08 | 15.61 | 16.08 | 6,058 | +0.32(+2.03%) |
Mar 12, 2018 | 15.92 | 16.00 | 15.68 | 15.76 | 3,222 | -0.24(-1.50%) |
Mar 09, 2018 | 14.88 | 16.00 | 13.60 | 16.00 | 2,682 | +0.72(+4.72%) |
Mar 08, 2018 | 14.50 | 15.91 | 14.50 | 15.28 | 954 | +0.16(+1.05%) |
Mar 07, 2018 | 14.55 | 15.92 | 14.55 | 15.12 | 2,433 | -0.77(-4.84%) |
Mar 06, 2018 | 15.68 | 16.00 | 14.85 | 15.89 | 1,088 | +0.29(+1.85%) |
Mar 05, 2018 | 15.84 | 16.00 | 14.88 | 15.60 | 2,020 | -0.24(-1.52%) |
Mar 02, 2018 | 15.60 | 16.00 | 14.76 | 15.84 | 2,820 | +0.48(+3.13%) |
Mar 01, 2018 | 14.72 | 16.63 | 14.08 | 15.36 | 1,646 | +0.72(+4.92%) |
Feb 28, 2018 | 16.00 | 16.80 | 14.64 | 14.64 | 2,482 | -1.12(-7.11%) |
Feb 27, 2018 | 16.92 | 17.17 | 15.52 | 15.76 | 4,934 | -1.33(-7.79%) |
Feb 26, 2018 | 17.20 | 17.40 | 16.80 | 17.09 | 2,727 | -0.11(-0.63%) |
Feb 23, 2018 | 17.56 | 17.56 | 16.96 | 17.20 | 2,124 | +0.24(+1.42%) |
Feb 22, 2018 | 16.96 | 17.52 | 16.96 | 16.96 | 3,009 | -0.08(-0.47%) |
Feb 21, 2018 | 16.88 | 17.60 | 16.72 | 17.04 | 8,193 | -0.24(-1.39%) |
Feb 20, 2018 | 16.00 | 17.80 | 15.60 | 17.28 | 11,901 | +0.96(+5.89%) |
Feb 16, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.48(-2.86%) | |
Feb 15, 2018 | 16.24 | 16.24 | 15.99 | 16.80 | 3,739 | +0.80(+5.00%) |
Feb 14, 2018 | 15.76 | 16.32 | 14.56 | 16.00 | 1,000 | +1.04(+6.95%) |
Feb 13, 2018 | 15.70 | 15.76 | 14.96 | 14.96 | 2,107 | +0.32(+2.19%) |
Feb 12, 2018 | 14.88 | 15.52 | 14.48 | 14.64 | 1,024 | -0.56(-3.68%) |
Feb 09, 2018 | 15.04 | 15.84 | 13.99 | 15.20 | 5,438 | +0.32(+2.15%) |
Feb 08, 2018 | 15.98 | 15.99 | 14.01 | 14.88 | 2,348 | -0.48(-3.12%) |
Feb 07, 2018 | 15.04 | 16.29 | 14.73 | 15.36 | 1,049 | -0.13(-0.84%) |
Feb 06, 2018 | 15.28 | 15.81 | 14.40 | 15.49 | 2,142 | -0.29(-1.86%) |
Feb 05, 2018 | 14.88 | 15.85 | 14.24 | 15.78 | 1,316 | -0.11(-0.71%) |
Feb 02, 2018 | 16.08 | 16.08 | 14.65 | 15.90 | 600 | +0.46(+2.96%) |