Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.60 | 16.95 | 16.55 | 16.80 | 321,284 | +0.10(+0.60%) |
Apr 27, 2018 | 16.95 | 16.95 | 16.50 | 16.70 | 274,805 | -0.10(-0.60%) |
Apr 26, 2018 | 16.30 | 16.85 | 16.25 | 16.80 | 355,974 | +0.45(+2.75%) |
Apr 25, 2018 | 16.30 | 16.40 | 15.85 | 16.35 | 349,950 | +0.00(+0.00%) |
Apr 24, 2018 | 16.45 | 16.80 | 16.15 | 16.35 | 225,438 | -0.20(-1.21%) |
Apr 23, 2018 | 16.90 | 17.15 | 16.50 | 16.55 | 347,815 | +0.20(+1.22%) |
Apr 20, 2018 | 16.30 | 16.50 | 16.30 | 16.35 | 379,492 | -0.05(-0.30%) |
Apr 19, 2018 | 16.45 | 16.60 | 16.30 | 16.40 | 326,115 | -0.05(-0.30%) |
Apr 18, 2018 | 16.45 | 16.57 | 16.25 | 16.45 | 319,184 | +0.10(+0.61%) |
Apr 17, 2018 | 15.90 | 16.40 | 15.82 | 16.35 | 488,084 | +0.50(+3.15%) |
Apr 16, 2018 | 15.80 | 15.93 | 15.65 | 15.85 | 215,098 | +0.15(+0.96%) |
Apr 13, 2018 | 16.05 | 16.20 | 15.55 | 15.70 | 189,788 | -0.35(-2.18%) |
Apr 12, 2018 | 15.85 | 16.15 | 15.75 | 16.05 | 185,009 | +0.35(+2.23%) |
Apr 11, 2018 | 15.35 | 15.82 | 15.35 | 15.70 | 233,248 | +0.20(+1.29%) |
Apr 10, 2018 | 15.30 | 15.65 | 15.18 | 15.50 | 278,433 | +0.45(+2.99%) |
Apr 09, 2018 | 14.95 | 15.35 | 14.81 | 15.05 | 721,647 | +0.00(+0.00%) |
Apr 06, 2018 | 15.25 | 15.40 | 14.97 | 15.05 | 265,502 | -0.25(-1.63%) |
Apr 05, 2018 | 15.65 | 15.65 | 15.20 | 15.30 | 256,145 | -0.20(-1.29%) |
Apr 04, 2018 | 15.60 | 15.75 | 15.12 | 15.50 | 437,561 | -0.35(-2.21%) |
Apr 03, 2018 | 16.05 | 16.30 | 15.65 | 15.85 | 533,603 | -0.20(-1.25%) |
Apr 02, 2018 | 16.35 | 16.40 | 15.80 | 16.05 | 867,974 | -0.30(-1.83%) |
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.65(+4.14%) | |
Mar 28, 2018 | 15.25 | 15.82 | 15.20 | 15.70 | 1,143,145 | -0.05(-0.32%) |
Mar 27, 2018 | 16.00 | 16.30 | 15.78 | 15.75 | 848,776 | -0.10(-0.63%) |
Mar 26, 2018 | 15.15 | 15.95 | 15.15 | 15.85 | 542,087 | +0.70(+4.62%) |
Mar 23, 2018 | 15.15 | 15.55 | 15.10 | 15.15 | 431,703 | +0.05(+0.33%) |
Mar 22, 2018 | 15.25 | 15.40 | 15.05 | 15.10 | 236,628 | -0.30(-1.95%) |
Mar 21, 2018 | 15.40 | 15.45 | 15.25 | 15.40 | 207,239 | +0.00(+0.00%) |
Mar 20, 2018 | 15.30 | 15.65 | 15.30 | 15.40 | 300,245 | -0.15(-0.96%) |
Mar 19, 2018 | 15.50 | 15.60 | 15.00 | 15.55 | 351,846 | -0.20(-1.27%) |
Mar 16, 2018 | 15.70 | 15.90 | 15.45 | 15.75 | 734,208 | +0.05(+0.32%) |
Mar 15, 2018 | 15.65 | 15.75 | 15.40 | 15.70 | 308,826 | +0.25(+1.62%) |
Mar 14, 2018 | 15.55 | 16.00 | 15.35 | 15.45 | 587,055 | -0.10(-0.64%) |
Mar 13, 2018 | 15.80 | 15.94 | 15.40 | 15.55 | 284,028 | -0.20(-1.27%) |
Mar 12, 2018 | 15.70 | 15.80 | 15.60 | 15.75 | 236,286 | +0.15(+0.96%) |
Mar 09, 2018 | 15.40 | 15.65 | 15.35 | 15.60 | 291,824 | +0.25(+1.63%) |
Mar 08, 2018 | 15.65 | 15.65 | 15.10 | 15.35 | 288,078 | -0.25(-1.60%) |
Mar 07, 2018 | 15.20 | 15.53 | 15.20 | 15.60 | 292,212 | +0.25(+1.63%) |
Mar 06, 2018 | 15.25 | 15.55 | 15.05 | 15.35 | 278,802 | +0.20(+1.32%) |
Mar 05, 2018 | 15.25 | 15.40 | 15.00 | 15.15 | 459,204 | -0.10(-0.66%) |
Mar 02, 2018 | 14.30 | 15.35 | 14.25 | 15.25 | 578,999 | +0.75(+5.17%) |
Mar 01, 2018 | 14.45 | 14.68 | 14.20 | 14.50 | 417,448 | +0.05(+0.35%) |
Feb 28, 2018 | 14.25 | 14.70 | 14.25 | 14.45 | 603,942 | +0.15(+1.05%) |
Feb 27, 2018 | 14.25 | 14.40 | 14.10 | 14.30 | 411,449 | +0.05(+0.35%) |
Feb 26, 2018 | 14.10 | 14.50 | 14.05 | 14.25 | 362,452 | +0.00(+0.00%) |
Feb 23, 2018 | 14.50 | 14.60 | 14.15 | 14.25 | 487,004 | -0.30(-2.06%) |
Feb 22, 2018 | 14.35 | 14.60 | 14.30 | 14.55 | 504,027 | +0.20(+1.39%) |
Feb 21, 2018 | 14.70 | 14.95 | 14.15 | 14.35 | 2,094,836 | +1.25(+9.54%) |
Feb 20, 2018 | 12.50 | 13.25 | 12.47 | 13.10 | 646,127 | +0.65(+5.22%) |
Feb 16, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.90 | 12.55 | 11.70 | 12.50 | 493,235 | +0.65(+5.49%) |
Feb 14, 2018 | 11.40 | 11.95 | 11.40 | 11.85 | 396,507 | +0.50(+4.41%) |
Feb 13, 2018 | 11.50 | 11.35 | 362,382 | +0.25(+2.25%) | ||
Feb 12, 2018 | 11.20 | 11.26 | 11.00 | 11.10 | 301,497 | -0.10(-0.89%) |
Feb 09, 2018 | 11.05 | 11.70 | 10.80 | 11.20 | 465,637 | +0.27(+2.52%) |
Feb 08, 2018 | 11.35 | 10.85 | 10.93 | 415,004 | -0.42(-3.74%) | |
Feb 07, 2018 | 11.25 | 11.50 | 11.15 | 11.35 | 230,406 | +0.05(+0.44%) |
Feb 06, 2018 | 11.15 | 11.40 | 10.95 | 11.30 | 389,188 | +0.00(+0.00%) |
Feb 05, 2018 | 11.50 | 11.50 | 11.10 | 11.30 | 336,804 | -0.30(-2.59%) |
Feb 02, 2018 | 11.90 | 11.98 | 11.47 | 11.60 | 425,095 | -0.35(-2.93%) |