Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.03 | 18.96 | 17.54 | 18.84 | 268,145 | +0.58(+3.18%) |
Apr 27, 2018 | 16.10 | 20.22 | 16.10 | 18.26 | 487,248 | +2.19(+13.63%) |
Apr 26, 2018 | 15.63 | 16.18 | 15.49 | 16.07 | 74,799 | +0.50(+3.21%) |
Apr 25, 2018 | 15.69 | 15.75 | 15.48 | 15.57 | 52,896 | -0.08(-0.51%) |
Apr 24, 2018 | 15.46 | 15.83 | 15.40 | 15.65 | 106,871 | +0.20(+1.29%) |
Apr 23, 2018 | 15.60 | 15.60 | 15.35 | 15.45 | 82,984 | -0.16(-1.02%) |
Apr 20, 2018 | 15.70 | 15.81 | 15.52 | 15.61 | 104,247 | -0.14(-0.89%) |
Apr 19, 2018 | 15.50 | 15.87 | 15.40 | 15.75 | 152,112 | +0.26(+1.68%) |
Apr 18, 2018 | 15.65 | 15.77 | 15.44 | 15.49 | 112,159 | -0.20(-1.27%) |
Apr 17, 2018 | 15.71 | 15.90 | 15.49 | 15.69 | 104,457 | +0.03(+0.19%) |
Apr 16, 2018 | 15.58 | 15.95 | 15.09 | 15.66 | 76,604 | +0.11(+0.71%) |
Apr 13, 2018 | 15.37 | 15.76 | 15.33 | 15.55 | 91,411 | +0.19(+1.24%) |
Apr 12, 2018 | 15.32 | 15.58 | 15.18 | 15.36 | 88,059 | +0.04(+0.26%) |
Apr 11, 2018 | 15.30 | 15.52 | 15.20 | 15.32 | 65,102 | +0.00(+0.00%) |
Apr 10, 2018 | 15.28 | 15.59 | 15.22 | 15.32 | 76,409 | +0.16(+1.06%) |
Apr 09, 2018 | 15.53 | 15.53 | 15.15 | 15.16 | 72,521 | -0.22(-1.43%) |
Apr 06, 2018 | 15.16 | 15.59 | 15.06 | 15.38 | 92,430 | -0.10(-0.65%) |
Apr 05, 2018 | 15.89 | 15.89 | 15.35 | 15.48 | 120,180 | -0.35(-2.21%) |
Apr 04, 2018 | 15.76 | 16.48 | 15.64 | 15.83 | 123,550 | -0.13(-0.81%) |
Apr 03, 2018 | 14.50 | 16.38 | 14.50 | 15.96 | 275,337 | +1.48(+10.22%) |
Apr 02, 2018 | 14.28 | 14.62 | 14.17 | 14.48 | 121,812 | +0.17(+1.19%) |
Mar 29, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.15(-1.04%) | |
Mar 28, 2018 | 14.30 | 14.59 | 14.30 | 14.46 | 63,566 | +0.16(+1.12%) |
Mar 27, 2018 | 14.65 | 15.18 | 14.27 | 14.30 | 66,842 | -0.29(-1.99%) |
Mar 26, 2018 | 14.54 | 14.77 | 14.34 | 14.59 | 98,738 | +0.23(+1.60%) |
Mar 23, 2018 | 14.90 | 14.90 | 14.33 | 14.36 | 114,795 | -0.54(-3.62%) |
Mar 22, 2018 | 14.83 | 15.29 | 14.83 | 14.90 | 100,942 | -0.07(-0.47%) |
Mar 21, 2018 | 14.89 | 15.16 | 14.74 | 14.97 | 48,590 | +0.07(+0.47%) |
Mar 20, 2018 | 15.34 | 15.45 | 14.85 | 14.90 | 122,548 | -0.42(-2.74%) |
Mar 19, 2018 | 15.42 | 15.54 | 14.98 | 15.32 | 100,204 | -0.08(-0.52%) |
Mar 16, 2018 | 15.47 | 15.47 | 15.16 | 15.40 | 188,793 | -0.07(-0.45%) |
Mar 15, 2018 | 16.03 | 16.03 | 15.40 | 15.47 | 103,779 | -0.48(-3.01%) |
Mar 14, 2018 | 16.04 | 16.19 | 15.76 | 15.95 | 137,694 | -0.01(-0.06%) |
Mar 13, 2018 | 15.78 | 16.00 | 15.47 | 15.96 | 136,957 | +0.23(+1.46%) |
Mar 12, 2018 | 16.13 | 16.18 | 15.66 | 15.73 | 94,791 | -0.39(-2.42%) |
Mar 09, 2018 | 15.75 | 16.12 | 15.59 | 16.12 | 115,261 | +0.41(+2.61%) |
Mar 08, 2018 | 16.18 | 16.22 | 15.58 | 15.71 | 133,240 | -0.40(-2.48%) |
Mar 07, 2018 | 16.15 | 15.28 | 16.11 | 240,252 | +0.48(+3.07%) | |
Mar 06, 2018 | 14.64 | 15.67 | 14.15 | 15.63 | 324,751 | +1.12(+7.72%) |
Mar 05, 2018 | 13.79 | 14.82 | 13.71 | 14.51 | 330,245 | +0.86(+6.30%) |
Mar 02, 2018 | 15.40 | 15.69 | 13.61 | 13.65 | 881,947 | -2.62(-16.10%) |
Mar 01, 2018 | 16.24 | 16.60 | 15.49 | 16.27 | 171,408 | -0.02(-0.12%) |
Feb 28, 2018 | 16.83 | 16.92 | 16.28 | 16.29 | 179,050 | -0.45(-2.69%) |
Feb 27, 2018 | 16.48 | 16.81 | 16.48 | 16.74 | 61,900 | +0.25(+1.52%) |
Feb 26, 2018 | 16.45 | 16.73 | 16.39 | 16.49 | 68,059 | +0.05(+0.30%) |
Feb 23, 2018 | 16.50 | 16.66 | 15.99 | 16.44 | 67,737 | -0.07(-0.42%) |
Feb 22, 2018 | 16.51 | 17.04 | 16.46 | 16.51 | 65,004 | +0.03(+0.18%) |
Feb 21, 2018 | 16.59 | 17.06 | 16.45 | 16.48 | 74,063 | -0.05(-0.30%) |
Feb 20, 2018 | 16.23 | 16.82 | 16.23 | 16.53 | 100,189 | +0.26(+1.60%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.21(-1.27%) | |
Feb 15, 2018 | 16.36 | 16.59 | 16.31 | 16.48 | 40,157 | +0.01(+0.06%) |
Feb 14, 2018 | 15.97 | 16.57 | 15.97 | 16.47 | 64,924 | +0.40(+2.49%) |
Feb 13, 2018 | 15.94 | 16.18 | 15.79 | 16.07 | 63,995 | +0.06(+0.37%) |
Feb 12, 2018 | 15.97 | 16.35 | 15.91 | 16.01 | 87,418 | +0.09(+0.57%) |
Feb 09, 2018 | 15.89 | 15.99 | 15.54 | 15.92 | 183,631 | +0.17(+1.08%) |
Feb 08, 2018 | 15.94 | 16.11 | 15.61 | 15.75 | 220,850 | -0.21(-1.32%) |
Feb 07, 2018 | 16.00 | 16.00 | 16.00 | 15.96 | 94,473 | -0.09(-0.56%) |
Feb 06, 2018 | 15.80 | 16.21 | 15.28 | 16.05 | 215,380 | -0.36(-2.19%) |
Feb 05, 2018 | 16.03 | 16.84 | 16.03 | 16.41 | 122,900 | +0.25(+1.55%) |
Feb 02, 2018 | 16.43 | 16.66 | 16.04 | 16.16 | 167,202 | -0.45(-2.71%) |