Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.32 | 17.65 | 17.05 | 17.54 | 47,120 | +0.03(+0.17%) |
Apr 27, 2018 | 17.67 | 18.08 | 17.44 | 17.51 | 63,525 | -0.37(-2.07%) |
Apr 26, 2018 | 18.35 | 18.57 | 17.74 | 17.88 | 65,174 | -0.93(-4.94%) |
Apr 25, 2018 | 18.68 | 19.32 | 18.68 | 18.81 | 63,049 | +0.16(+0.86%) |
Apr 24, 2018 | 17.29 | 19.33 | 17.18 | 18.65 | 125,336 | +0.95(+5.37%) |
Apr 23, 2018 | 17.67 | 18.09 | 17.33 | 17.70 | 58,978 | -0.22(-1.23%) |
Apr 20, 2018 | 17.33 | 18.11 | 17.20 | 17.92 | 89,549 | +0.55(+3.17%) |
Apr 19, 2018 | 17.53 | 17.96 | 17.23 | 17.37 | 67,619 | +0.24(+1.40%) |
Apr 18, 2018 | 17.43 | 18.06 | 16.98 | 17.13 | 54,048 | +0.07(+0.41%) |
Apr 17, 2018 | 17.84 | 17.94 | 16.79 | 17.06 | 90,339 | -1.09(-6.01%) |
Apr 16, 2018 | 18.70 | 18.72 | 18.05 | 18.15 | 57,562 | -0.99(-5.17%) |
Apr 13, 2018 | 19.39 | 19.64 | 19.00 | 19.14 | 90,034 | -0.69(-3.48%) |
Apr 12, 2018 | 20.38 | 20.38 | 19.70 | 19.83 | 31,891 | -0.88(-4.25%) |
Apr 11, 2018 | 21.09 | 21.09 | 20.47 | 20.71 | 41,031 | +0.18(+0.88%) |
Apr 10, 2018 | 20.44 | 21.06 | 20.33 | 20.53 | 48,353 | -0.57(-2.70%) |
Apr 09, 2018 | 20.68 | 21.19 | 20.42 | 21.10 | 53,129 | +0.05(+0.24%) |
Apr 06, 2018 | 20.44 | 21.88 | 19.99 | 21.05 | 116,513 | +1.19(+5.99%) |
Apr 05, 2018 | 20.30 | 20.52 | 19.77 | 19.86 | 36,178 | -0.72(-3.50%) |
Apr 04, 2018 | 22.50 | 22.54 | 20.46 | 20.58 | 98,146 | -0.38(-1.81%) |
Apr 03, 2018 | 21.32 | 21.92 | 20.92 | 20.96 | 74,081 | -0.94(-4.29%) |
Apr 02, 2018 | 20.56 | 22.73 | 20.42 | 21.90 | 211,420 | +1.90(+9.50%) |
Mar 29, 2018 | 20.00 | 20.00 | 20.00 | 0 | -1.52(-7.06%) | |
Mar 28, 2018 | 20.81 | 22.03 | 20.65 | 21.52 | 144,434 | +0.43(+2.04%) |
Mar 27, 2018 | 19.59 | 21.38 | 19.59 | 21.09 | 138,659 | +1.59(+8.15%) |
Mar 26, 2018 | 19.68 | 20.89 | 19.51 | 19.50 | 154,900 | -1.66(-7.84%) |
Mar 23, 2018 | 19.66 | 21.18 | 19.17 | 21.16 | 304,821 | +1.18(+5.93%) |
Mar 22, 2018 | 18.77 | 20.20 | 18.31 | 19.98 | 496,862 | +2.30(+13.04%) |
Mar 21, 2018 | 17.72 | 17.86 | 16.73 | 17.67 | 193,485 | -0.23(-1.28%) |
Mar 20, 2018 | 18.11 | 18.40 | 17.80 | 17.90 | 45,893 | -0.39(-2.13%) |
Mar 19, 2018 | 17.08 | 19.07 | 17.08 | 18.29 | 264,749 | +1.57(+9.39%) |
Mar 16, 2018 | 16.89 | 16.91 | 16.34 | 16.72 | 77,398 | -0.27(-1.59%) |
Mar 15, 2018 | 17.31 | 17.68 | 16.91 | 16.99 | 47,848 | -0.59(-3.36%) |
Mar 14, 2018 | 16.93 | 17.82 | 16.89 | 17.58 | 172,187 | +0.43(+2.51%) |
Mar 13, 2018 | 16.55 | 17.42 | 16.40 | 17.15 | 59,655 | +0.31(+1.84%) |
Mar 12, 2018 | 16.98 | 16.32 | 16.84 | 53,444 | +0.68(+4.21%) | |
Mar 09, 2018 | 17.27 | 17.27 | 16.16 | 16.16 | 134,752 | -1.42(-8.08%) |
Mar 08, 2018 | 18.00 | 18.19 | 17.56 | 17.58 | 71,226 | -0.67(-3.64%) |
Mar 07, 2018 | 19.29 | 18.17 | 18.25 | 77,442 | -0.20(-1.11%) | |
Mar 06, 2018 | 18.18 | 19.05 | 18.18 | 18.45 | 187,179 | +0.12(+0.65%) |
Mar 05, 2018 | 19.51 | 19.55 | 18.20 | 18.33 | 100,057 | -0.84(-4.38%) |
Mar 02, 2018 | 20.99 | 21.34 | 19.04 | 19.17 | 185,853 | -0.88(-4.39%) |
Mar 01, 2018 | 18.69 | 20.83 | 18.52 | 20.05 | 569,957 | +1.31(+6.99%) |
Feb 28, 2018 | 17.40 | 18.74 | 17.34 | 18.74 | 163,833 | +0.85(+4.75%) |
Feb 27, 2018 | 16.64 | 18.10 | 16.44 | 17.89 | 152,270 | +1.51(+9.22%) |
Feb 26, 2018 | 16.66 | 16.86 | 16.34 | 16.38 | 68,475 | -0.70(-4.10%) |
Feb 23, 2018 | 18.06 | 18.12 | 17.07 | 17.08 | 91,439 | -1.45(-7.83%) |
Feb 22, 2018 | 18.87 | 18.53 | 144,970 | -0.27(-1.44%) | ||
Feb 21, 2018 | 18.31 | 18.88 | 17.32 | 18.80 | 192,566 | +0.22(+1.18%) |
Feb 20, 2018 | 18.36 | 19.02 | 18.08 | 18.58 | 182,141 | +0.81(+4.56%) |
Feb 16, 2018 | 17.77 | 17.77 | 17.77 | 0 | +0.23(+1.31%) | |
Feb 15, 2018 | 17.97 | 17.94 | 17.54 | 184,402 | -0.40(-2.23%) | |
Feb 14, 2018 | 20.11 | 20.11 | 17.85 | 17.94 | 212,001 | -2.28(-11.28%) |
Feb 13, 2018 | 20.77 | 20.93 | 20.04 | 20.22 | 262,430 | -0.01(-0.05%) |
Feb 12, 2018 | 20.40 | 21.39 | 19.92 | 20.23 | 284,362 | -0.91(-4.30%) |
Feb 09, 2018 | 21.40 | 23.85 | 20.57 | 21.14 | 466,881 | -2.21(-9.46%) |
Feb 08, 2018 | 23.35 | 18.92 | 23.35 | 1,374,036 | +4.50(+23.87%) | |
Feb 07, 2018 | 18.88 | 19.16 | 17.19 | 18.85 | 1,091,567 | +0.68(+3.74%) |
Feb 06, 2018 | 22.52 | 23.14 | 18.03 | 18.17 | 1,242,669 | +1.04(+6.07%) |
Feb 05, 2018 | 14.64 | 18.56 | 13.69 | 17.13 | 953,063 | +3.24(+23.33%) |
Feb 02, 2018 | 12.67 | 14.15 | 12.67 | 13.89 | 270,888 | +1.63(+13.30%) |