Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.30 | 15.30 | 14.75 | 14.91 | 115,581 | -0.12(-0.79%) |
Apr 27, 2018 | 14.58 | 15.19 | 14.52 | 15.03 | 266,323 | +0.77(+5.38%) |
Apr 26, 2018 | 14.22 | 14.74 | 14.14 | 14.26 | 128,183 | +0.05(+0.39%) |
Apr 25, 2018 | 14.61 | 14.61 | 13.74 | 14.21 | 145,954 | -0.18(-1.27%) |
Apr 24, 2018 | 14.93 | 15.34 | 14.18 | 14.39 | 336,802 | -0.43(-2.90%) |
Apr 23, 2018 | 14.28 | 14.84 | 14.08 | 14.82 | 217,578 | +0.74(+5.25%) |
Apr 20, 2018 | 15.13 | 15.15 | 13.83 | 14.08 | 386,211 | -0.97(-6.43%) |
Apr 19, 2018 | 14.99 | 15.13 | 14.50 | 15.05 | 927,172 | +0.37(+2.49%) |
Apr 18, 2018 | 13.86 | 14.83 | 13.23 | 14.68 | 1,735,770 | +2.08(+16.52%) |
Apr 17, 2018 | 12.40 | 12.96 | 12.24 | 12.60 | 356,280 | +0.20(+1.62%) |
Apr 16, 2018 | 12.20 | 12.65 | 12.09 | 12.40 | 264,034 | +0.27(+2.26%) |
Apr 13, 2018 | 12.23 | 12.60 | 12.05 | 12.12 | 86,818 | -0.05(-0.45%) |
Apr 12, 2018 | 12.51 | 12.82 | 12.05 | 12.18 | 208,475 | -0.37(-2.91%) |
Apr 11, 2018 | 12.08 | 12.74 | 11.87 | 12.54 | 133,062 | +0.38(+3.15%) |
Apr 10, 2018 | 12.22 | 12.56 | 12.00 | 12.16 | 188,296 | +0.24(+1.99%) |
Apr 09, 2018 | 11.12 | 12.28 | 10.98 | 11.92 | 379,242 | +0.94(+8.56%) |
Apr 06, 2018 | 11.36 | 11.56 | 10.94 | 10.98 | 234,814 | -0.57(-4.90%) |
Apr 05, 2018 | 11.94 | 12.13 | 11.50 | 11.55 | 148,409 | -0.26(-2.24%) |
Apr 04, 2018 | 11.73 | 11.87 | 11.15 | 11.81 | 470,529 | -0.09(-0.77%) |
Apr 03, 2018 | 12.28 | 12.45 | 11.90 | 11.91 | 105,576 | -0.26(-2.10%) |
Apr 02, 2018 | 13.13 | 13.32 | 11.69 | 12.16 | 921,161 | -1.08(-8.14%) |
Mar 29, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.08(-0.62%) | |
Mar 28, 2018 | 13.25 | 13.43 | 13.10 | 13.32 | 222,705 | -0.07(-0.55%) |
Mar 27, 2018 | 13.50 | 13.59 | 13.02 | 13.39 | 245,876 | +0.04(+0.27%) |
Mar 26, 2018 | 13.48 | 13.62 | 13.24 | 13.36 | 256,097 | +0.39(+3.03%) |
Mar 23, 2018 | 13.39 | 13.45 | 12.93 | 12.96 | 332,872 | -0.46(-3.40%) |
Mar 22, 2018 | 14.38 | 14.74 | 13.40 | 13.42 | 493,804 | -0.93(-6.49%) |
Mar 21, 2018 | 14.63 | 14.66 | 13.92 | 14.35 | 456,006 | -0.24(-1.63%) |
Mar 20, 2018 | 16.43 | 16.43 | 13.96 | 14.59 | 1,600,701 | -2.07(-12.44%) |
Mar 19, 2018 | 16.42 | 16.83 | 15.98 | 16.66 | 1,263,699 | +0.84(+5.31%) |
Mar 16, 2018 | 15.13 | 15.89 | 14.54 | 15.82 | 574,032 | +0.82(+5.48%) |
Mar 15, 2018 | 15.57 | 16.98 | 14.71 | 15.00 | 677,888 | -0.62(-3.97%) |
Mar 14, 2018 | 16.01 | 16.26 | 15.37 | 15.62 | 452,258 | -0.48(-3.00%) |
Mar 13, 2018 | 17.34 | 17.34 | 15.80 | 16.11 | 785,312 | -1.10(-6.37%) |
Mar 12, 2018 | 16.89 | 18.26 | 16.48 | 17.20 | 1,341,319 | -0.23(-1.31%) |
Mar 09, 2018 | 14.79 | 17.65 | 14.64 | 17.43 | 983,404 | +2.82(+19.31%) |
Mar 08, 2018 | 14.14 | 14.97 | 14.14 | 14.61 | 243,019 | +0.59(+4.23%) |
Mar 07, 2018 | 14.10 | 14.27 | 13.90 | 14.01 | 50,565 | -0.21(-1.48%) |
Mar 06, 2018 | 14.09 | 14.30 | 13.33 | 14.22 | 65,475 | +0.32(+2.30%) |
Mar 05, 2018 | 13.08 | 14.01 | 13.03 | 13.91 | 123,263 | +0.31(+2.28%) |
Mar 02, 2018 | 13.15 | 13.59 | 12.96 | 13.59 | 159,294 | +0.45(+3.40%) |
Mar 01, 2018 | 13.53 | 13.53 | 12.96 | 13.15 | 133,379 | -0.38(-2.83%) |
Feb 28, 2018 | 13.75 | 13.85 | 13.06 | 13.53 | 70,372 | -0.23(-1.66%) |
Feb 27, 2018 | 14.23 | 14.24 | 13.57 | 13.76 | 93,647 | -0.47(-3.34%) |
Feb 26, 2018 | 14.26 | 14.56 | 14.06 | 14.23 | 23,481 | +0.01(+0.06%) |
Feb 23, 2018 | 13.90 | 14.26 | 13.79 | 14.22 | 128,818 | +0.39(+2.84%) |
Feb 22, 2018 | 14.02 | 14.17 | 13.71 | 13.83 | 50,552 | -0.23(-1.62%) |
Feb 21, 2018 | 14.00 | 14.56 | 13.97 | 14.06 | 80,112 | +0.11(+0.79%) |
Feb 20, 2018 | 13.59 | 14.12 | 13.59 | 13.95 | 20,549 | +0.14(+0.99%) |
Feb 16, 2018 | 13.81 | 13.81 | 13.81 | 0 | +0.12(+0.87%) | |
Feb 15, 2018 | 13.80 | 13.87 | 13.59 | 13.70 | 88,554 | +0.11(+0.81%) |
Feb 14, 2018 | 13.54 | 13.60 | 13.29 | 13.59 | 122,710 | +0.26(+1.92%) |
Feb 13, 2018 | 12.86 | 13.38 | 12.46 | 13.33 | 52,235 | +0.41(+3.18%) |
Feb 12, 2018 | 12.78 | 13.21 | 12.78 | 12.92 | 136,984 | +0.49(+3.97%) |
Feb 09, 2018 | 12.78 | 12.88 | 12.33 | 12.43 | 299,264 | -0.44(-3.41%) |
Feb 08, 2018 | 13.22 | 13.49 | 12.80 | 12.86 | 282,228 | -0.28(-2.15%) |
Feb 07, 2018 | 12.78 | 13.62 | 12.78 | 13.15 | 298,336 | +0.41(+3.23%) |
Feb 06, 2018 | 12.33 | 14.01 | 12.33 | 12.74 | 488,430 | -0.04(-0.35%) |
Feb 05, 2018 | 13.24 | 13.33 | 12.69 | 12.78 | 429,099 | -0.73(-5.41%) |
Feb 02, 2018 | 14.37 | 14.44 | 13.41 | 13.51 | 436,522 | -0.98(-6.74%) |