Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.80 | 17.10 | 16.50 | 16.80 | 14,091 | -0.15(-0.88%) |
Apr 27, 2018 | 16.80 | 17.04 | 16.65 | 16.95 | 4,751 | +0.00(+0.00%) |
Apr 26, 2018 | 16.80 | 17.10 | 16.65 | 16.95 | 13,187 | +0.15(+0.89%) |
Apr 25, 2018 | 16.95 | 16.95 | 16.50 | 16.80 | 6,737 | +0.45(+2.75%) |
Apr 24, 2018 | 16.50 | 16.65 | 15.90 | 16.35 | 12,911 | -0.45(-2.68%) |
Apr 23, 2018 | 16.65 | 16.95 | 16.35 | 16.80 | 9,412 | +0.00(+0.00%) |
Apr 20, 2018 | 16.65 | 16.95 | 16.50 | 16.80 | 3,637 | +0.00(+0.00%) |
Apr 19, 2018 | 16.65 | 17.25 | 16.65 | 16.80 | 3,786 | +0.00(+0.00%) |
Apr 18, 2018 | 16.50 | 16.95 | 16.50 | 16.80 | 3,940 | +0.15(+0.90%) |
Apr 17, 2018 | 16.80 | 17.09 | 15.00 | 16.65 | 19,324 | -0.15(-0.89%) |
Apr 16, 2018 | 17.10 | 17.10 | 16.20 | 16.80 | 8,603 | +0.30(+1.82%) |
Apr 13, 2018 | 16.20 | 16.50 | 16.05 | 16.50 | 15,615 | +0.30(+1.85%) |
Apr 12, 2018 | 15.90 | 16.35 | 15.60 | 16.20 | 5,198 | +0.45(+2.86%) |
Apr 11, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 10,672 | +0.15(+0.96%) |
Apr 10, 2018 | 15.60 | 15.75 | 15.30 | 15.60 | 4,268 | +0.15(+0.97%) |
Apr 09, 2018 | 15.90 | 15.90 | 15.45 | 15.45 | 3,965 | -0.30(-1.90%) |
Apr 06, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 2,146 | +0.15(+0.96%) |
Apr 05, 2018 | 15.75 | 15.84 | 15.45 | 15.60 | 1,284 | +0.00(+0.00%) |
Apr 04, 2018 | 15.30 | 15.60 | 15.30 | 15.60 | 1,886 | +0.30(+1.96%) |
Apr 03, 2018 | 15.45 | 15.75 | 15.15 | 15.30 | 5,992 | -0.15(-0.97%) |
Apr 02, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 3,979 | +0.00(+0.00%) |
Mar 29, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) | |
Mar 28, 2018 | 15.60 | 15.82 | 15.30 | 15.60 | 6,052 | +0.00(+0.00%) |
Mar 27, 2018 | 16.05 | 16.05 | 15.60 | 15.60 | 8,267 | -0.60(-3.70%) |
Mar 26, 2018 | 16.65 | 16.65 | 15.75 | 16.20 | 12,803 | -0.30(-1.82%) |
Mar 23, 2018 | 16.50 | 16.80 | 16.05 | 16.50 | 11,003 | +0.00(+0.00%) |
Mar 22, 2018 | 16.05 | 16.52 | 15.75 | 16.50 | 14,169 | +0.45(+2.80%) |
Mar 21, 2018 | 16.50 | 16.80 | 16.05 | 16.05 | 6,159 | -0.22(-1.38%) |
Mar 20, 2018 | 16.50 | 16.65 | 16.05 | 16.27 | 5,108 | -0.38(-2.25%) |
Mar 19, 2018 | 16.80 | 17.10 | 15.90 | 16.65 | 14,646 | -0.15(-0.89%) |
Mar 16, 2018 | 15.90 | 16.80 | 15.60 | 16.80 | 14,208 | +1.05(+6.67%) |
Mar 15, 2018 | 16.05 | 16.05 | 15.60 | 15.75 | 8,313 | -0.07(-0.47%) |
Mar 14, 2018 | 16.80 | 16.80 | 15.75 | 15.82 | 8,991 | -0.82(-4.95%) |
Mar 13, 2018 | 16.50 | 16.65 | 16.05 | 16.65 | 8,371 | +0.30(+1.83%) |
Mar 12, 2018 | 16.80 | 17.10 | 16.20 | 16.35 | 3,249 | -0.30(-1.80%) |
Mar 09, 2018 | 17.25 | 17.25 | 16.20 | 16.65 | 17,249 | -0.60(-3.48%) |
Mar 08, 2018 | 17.40 | 17.55 | 16.95 | 17.25 | 13,260 | +0.00(+0.00%) |
Mar 07, 2018 | 17.10 | 17.70 | 16.95 | 17.25 | 12,472 | +0.30(+1.77%) |
Mar 06, 2018 | 17.40 | 17.85 | 16.95 | 16.95 | 16,886 | -0.68(-3.83%) |
Mar 05, 2018 | 18.15 | 18.15 | 17.25 | 17.62 | 7,445 | -0.52(-2.89%) |
Mar 02, 2018 | 18.90 | 18.90 | 17.70 | 18.15 | 14,086 | -0.90(-4.72%) |
Mar 01, 2018 | 15.75 | 19.50 | 15.75 | 19.05 | 24,866 | -0.45(-2.31%) |
Feb 28, 2018 | 18.75 | 20.09 | 18.75 | 19.50 | 11,394 | +0.90(+4.84%) |
Feb 27, 2018 | 18.45 | 19.35 | 18.45 | 18.60 | 3,861 | +0.00(+0.00%) |
Feb 26, 2018 | 19.05 | 19.05 | 18.45 | 18.60 | 2,347 | -0.60(-3.12%) |
Feb 23, 2018 | 18.90 | 19.20 | 18.15 | 19.20 | 7,863 | +0.45(+2.40%) |
Feb 22, 2018 | 18.90 | 18.75 | 18.75 | 3,002 | +0.00(+0.00%) | |
Feb 21, 2018 | 18.60 | 18.90 | 17.85 | 18.75 | 14,194 | -0.15(-0.79%) |
Feb 20, 2018 | 19.35 | 19.50 | 18.45 | 18.90 | 4,686 | -0.30(-1.56%) |
Feb 16, 2018 | 19.20 | 19.20 | 19.20 | 0 | +1.35(+7.56%) | |
Feb 15, 2018 | 17.85 | 18.00 | 17.48 | 17.85 | 2,745 | -0.15(-0.83%) |
Feb 14, 2018 | 16.35 | 18.00 | 16.35 | 18.00 | 9,202 | +1.50(+9.09%) |
Feb 13, 2018 | 16.50 | 16.65 | 16.05 | 16.50 | 1,791 | -0.15(-0.90%) |
Feb 12, 2018 | 16.65 | 16.80 | 15.77 | 16.65 | 10,526 | +0.30(+1.83%) |
Feb 09, 2018 | 16.20 | 16.50 | 15.45 | 16.35 | 17,087 | +0.00(+0.00%) |
Feb 08, 2018 | 17.31 | 17.31 | 16.20 | 16.35 | 3,066 | -0.60(-3.54%) |
Feb 07, 2018 | 16.65 | 17.25 | 16.65 | 16.95 | 4,514 | -0.15(-0.88%) |
Feb 06, 2018 | 17.10 | 17.25 | 16.35 | 17.10 | 11,952 | +0.00(+0.00%) |
Feb 05, 2018 | 17.40 | 17.55 | 17.40 | 17.10 | 1,953 | -0.15(-0.87%) |
Feb 02, 2018 | 17.55 | 17.85 | 16.95 | 17.25 | 9,159 | -0.75(-4.17%) |