Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.85 | 16.27 | 15.65 | 16.00 | 516,823 | +0.30(+1.91%) |
Apr 27, 2018 | 15.80 | 16.10 | 15.62 | 15.70 | 186,644 | -0.05(-0.32%) |
Apr 26, 2018 | 16.40 | 16.65 | 15.75 | 15.75 | 259,306 | -0.70(-4.26%) |
Apr 25, 2018 | 16.80 | 16.85 | 16.30 | 16.45 | 130,157 | -0.30(-1.79%) |
Apr 24, 2018 | 16.85 | 17.45 | 16.30 | 16.75 | 233,923 | +0.00(+0.00%) |
Apr 23, 2018 | 17.55 | 17.77 | 16.55 | 16.75 | 224,379 | -0.80(-4.56%) |
Apr 20, 2018 | 18.05 | 18.20 | 17.50 | 17.55 | 216,412 | -0.55(-3.04%) |
Apr 19, 2018 | 17.30 | 18.25 | 17.30 | 18.10 | 852,423 | +0.62(+3.58%) |
Apr 18, 2018 | 17.10 | 17.85 | 17.00 | 17.48 | 306,536 | +0.33(+1.90%) |
Apr 17, 2018 | 17.05 | 17.40 | 17.00 | 17.15 | 260,479 | +0.25(+1.48%) |
Apr 16, 2018 | 16.55 | 17.10 | 16.30 | 16.90 | 164,475 | +0.40(+2.42%) |
Apr 13, 2018 | 16.70 | 16.90 | 16.25 | 16.50 | 280,448 | -0.02(-0.15%) |
Apr 12, 2018 | 16.65 | 17.05 | 16.50 | 16.52 | 158,598 | -0.12(-0.75%) |
Apr 11, 2018 | 17.20 | 17.65 | 15.93 | 16.65 | 712,133 | -1.10(-6.20%) |
Apr 10, 2018 | 17.80 | 18.20 | 17.50 | 17.75 | 335,505 | +0.05(+0.28%) |
Apr 09, 2018 | 17.90 | 18.50 | 17.65 | 17.70 | 286,631 | +0.00(+0.00%) |
Apr 06, 2018 | 17.70 | 336,005 | -0.25(-1.39%) | |||
Apr 05, 2018 | 17.85 | 18.20 | 17.65 | 17.95 | 262,643 | +0.20(+1.13%) |
Apr 04, 2018 | 17.15 | 17.90 | 16.83 | 17.75 | 375,293 | +0.65(+3.80%) |
Apr 03, 2018 | 17.10 | 17.55 | 16.90 | 17.10 | 191,644 | +0.15(+0.88%) |
Apr 02, 2018 | 16.95 | 17.98 | 16.70 | 16.95 | 421,910 | -0.20(-1.17%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 16.80 | 17.45 | 16.50 | 16.80 | 196,538 | -0.05(-0.30%) |
Mar 27, 2018 | 16.85 | 17.25 | 16.60 | 16.85 | 191,970 | +0.05(+0.30%) |
Mar 26, 2018 | 16.60 | 16.95 | 16.25 | 16.80 | 197,467 | +0.50(+3.07%) |
Mar 23, 2018 | 16.50 | 16.90 | 16.25 | 16.30 | 207,908 | -0.10(-0.61%) |
Mar 22, 2018 | 16.60 | 16.85 | 16.30 | 16.40 | 202,502 | -0.40(-2.38%) |
Mar 21, 2018 | 16.10 | 17.00 | 16.00 | 16.80 | 185,608 | +0.65(+4.02%) |
Mar 20, 2018 | 16.95 | 17.20 | 16.05 | 16.15 | 277,813 | -0.85(-5.00%) |
Mar 19, 2018 | 17.35 | 17.35 | 16.70 | 17.00 | 321,763 | -0.15(-0.87%) |
Mar 16, 2018 | 17.00 | 17.40 | 16.85 | 17.15 | 306,708 | +0.20(+1.18%) |
Mar 15, 2018 | 16.70 | 17.20 | 16.62 | 16.95 | 211,669 | +0.20(+1.19%) |
Mar 14, 2018 | 16.65 | 17.40 | 16.65 | 16.75 | 199,175 | +0.10(+0.60%) |
Mar 13, 2018 | 17.35 | 17.50 | 16.55 | 16.65 | 298,667 | -0.60(-3.48%) |
Mar 12, 2018 | 17.40 | 17.55 | 17.10 | 17.25 | 212,612 | -0.05(-0.29%) |
Mar 09, 2018 | 17.45 | 17.70 | 17.05 | 17.30 | 272,311 | -0.10(-0.57%) |
Mar 08, 2018 | 17.50 | 17.75 | 17.05 | 17.40 | 211,378 | +0.05(+0.29%) |
Mar 07, 2018 | 16.65 | 17.65 | 16.65 | 17.35 | 392,533 | +0.55(+3.27%) |
Mar 06, 2018 | 16.70 | 17.26 | 16.45 | 16.80 | 304,137 | +0.00(+0.00%) |
Mar 05, 2018 | 16.25 | 17.20 | 16.10 | 16.80 | 1,172,311 | +0.80(+5.00%) |
Mar 02, 2018 | 15.00 | 16.10 | 14.85 | 16.00 | 330,440 | +1.05(+7.02%) |
Mar 01, 2018 | 15.50 | 16.10 | 14.25 | 14.95 | 767,546 | -0.90(-5.68%) |
Feb 28, 2018 | 15.65 | 16.40 | 15.65 | 15.85 | 367,152 | +0.10(+0.63%) |
Feb 27, 2018 | 15.70 | 16.80 | 15.65 | 15.75 | 198,268 | -0.15(-0.94%) |
Feb 26, 2018 | 16.10 | 16.23 | 15.65 | 15.90 | 183,580 | -0.05(-0.31%) |
Feb 23, 2018 | 16.20 | 16.85 | 15.90 | 15.95 | 393,099 | -0.10(-0.62%) |
Feb 22, 2018 | 16.45 | 16.55 | 15.80 | 16.05 | 212,481 | -0.35(-2.13%) |
Feb 21, 2018 | 16.30 | 16.75 | 16.05 | 16.40 | 104,153 | +0.10(+0.61%) |
Feb 20, 2018 | 15.85 | 16.70 | 15.70 | 16.30 | 172,693 | +0.05(+0.31%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.05(+0.31%) | |
Feb 15, 2018 | 15.65 | 16.27 | 15.65 | 16.20 | 211,814 | +0.60(+3.85%) |
Feb 14, 2018 | 15.00 | 15.75 | 14.90 | 15.60 | 175,481 | +0.40(+2.63%) |
Feb 13, 2018 | 14.55 | 15.35 | 14.45 | 15.20 | 186,875 | +0.65(+4.47%) |
Feb 12, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 332,760 | -0.25(-1.69%) |
Feb 09, 2018 | 14.60 | 15.30 | 14.35 | 14.80 | 328,644 | +0.50(+3.50%) |
Feb 08, 2018 | 15.20 | 15.80 | 14.25 | 14.30 | 728,076 | -0.80(-5.30%) |
Feb 07, 2018 | 14.90 | 15.70 | 14.60 | 15.10 | 426,620 | +0.10(+0.67%) |
Feb 06, 2018 | 13.75 | 15.30 | 13.25 | 15.00 | 355,004 | +0.80(+5.63%) |
Feb 05, 2018 | 14.50 | 14.55 | 13.85 | 14.20 | 189,085 | -0.45(-3.07%) |
Feb 02, 2018 | 15.20 | 15.20 | 14.30 | 14.65 | 317,697 | -0.70(-4.56%) |