Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.00 | 16.26 | 15.80 | 15.80 | 361,163 | -0.19(-1.19%) |
Apr 27, 2018 | 15.96 | 16.37 | 15.91 | 15.99 | 686,682 | +0.01(+0.06%) |
Apr 26, 2018 | 15.85 | 15.99 | 15.62 | 15.98 | 379,567 | +0.14(+0.88%) |
Apr 25, 2018 | 15.65 | 15.97 | 15.59 | 15.84 | 736,705 | +0.12(+0.76%) |
Apr 24, 2018 | 15.84 | 15.97 | 15.65 | 15.72 | 1,332,170 | +0.02(+0.13%) |
Apr 23, 2018 | 15.55 | 15.95 | 15.54 | 15.70 | 644,649 | +0.12(+0.77%) |
Apr 20, 2018 | 15.47 | 15.85 | 15.47 | 15.58 | 743,260 | -0.21(-1.33%) |
Apr 19, 2018 | 15.71 | 15.83 | 15.47 | 15.79 | 682,368 | +0.02(+0.13%) |
Apr 18, 2018 | 16.22 | 16.22 | 15.71 | 15.77 | 831,798 | -0.33(-2.05%) |
Apr 17, 2018 | 16.18 | 16.34 | 15.78 | 16.10 | 906,165 | +0.05(+0.31%) |
Apr 16, 2018 | 15.63 | 16.07 | 15.32 | 16.05 | 1,280,309 | -0.22(-1.35%) |
Apr 13, 2018 | 16.86 | 16.98 | 16.01 | 16.27 | 1,275,046 | -0.48(-2.87%) |
Apr 12, 2018 | 16.96 | 17.02 | 16.69 | 16.75 | 998,066 | -0.17(-1.00%) |
Apr 11, 2018 | 16.75 | 17.10 | 16.69 | 16.92 | 859,257 | +0.11(+0.65%) |
Apr 10, 2018 | 16.75 | 16.84 | 16.44 | 16.81 | 1,266,489 | +0.20(+1.20%) |
Apr 09, 2018 | 16.77 | 17.26 | 16.45 | 16.61 | 865,069 | +0.03(+0.18%) |
Apr 06, 2018 | 17.16 | 17.39 | 16.37 | 16.58 | 1,342,385 | -0.74(-4.27%) |
Apr 05, 2018 | 17.21 | 17.43 | 16.95 | 17.32 | 1,410,217 | +0.30(+1.76%) |
Apr 04, 2018 | 16.44 | 17.07 | 16.27 | 17.02 | 985,061 | +0.44(+2.65%) |
Apr 03, 2018 | 15.97 | 16.59 | 15.95 | 16.58 | 930,806 | +0.69(+4.34%) |
Apr 02, 2018 | 16.27 | 16.32 | 15.72 | 15.89 | 790,895 | -0.36(-2.22%) |
Mar 29, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Mar 28, 2018 | 15.95 | 16.36 | 15.91 | 16.06 | 976,851 | +0.14(+0.88%) |
Mar 27, 2018 | 16.00 | 16.13 | 15.57 | 15.92 | 973,109 | +0.00(+0.00%) |
Mar 26, 2018 | 15.64 | 16.00 | 15.64 | 15.92 | 1,626,529 | +0.51(+3.31%) |
Mar 23, 2018 | 15.58 | 15.76 | 15.41 | 15.41 | 1,382,344 | -0.09(-0.58%) |
Mar 22, 2018 | 15.49 | 15.85 | 15.49 | 15.50 | 843,259 | -0.05(-0.32%) |
Mar 21, 2018 | 15.33 | 15.59 | 15.33 | 15.55 | 712,350 | +0.21(+1.37%) |
Mar 20, 2018 | 15.07 | 15.49 | 15.06 | 15.34 | 999,259 | +0.33(+2.20%) |
Mar 19, 2018 | 14.75 | 15.11 | 14.58 | 15.01 | 1,486,591 | +0.14(+0.94%) |
Mar 16, 2018 | 14.35 | 14.98 | 14.35 | 14.87 | 1,528,115 | +0.56(+3.91%) |
Mar 15, 2018 | 14.18 | 14.44 | 14.12 | 14.31 | 602,997 | +0.12(+0.85%) |
Mar 14, 2018 | 14.37 | 14.45 | 14.13 | 14.19 | 740,918 | -0.12(-0.84%) |
Mar 13, 2018 | 14.24 | 14.60 | 14.24 | 14.31 | 1,353,820 | +0.09(+0.63%) |
Mar 12, 2018 | 14.24 | 14.36 | 14.17 | 14.22 | 748,795 | +0.04(+0.28%) |
Mar 09, 2018 | 14.12 | 14.25 | 13.95 | 14.18 | 990,066 | +0.07(+0.50%) |
Mar 08, 2018 | 14.37 | 14.54 | 13.91 | 14.11 | 951,023 | -0.21(-1.47%) |
Mar 07, 2018 | 14.35 | 14.32 | 1,180,779 | +0.37(+2.65%) | ||
Mar 06, 2018 | 13.52 | 13.96 | 13.46 | 13.95 | 1,193,831 | +0.43(+3.18%) |
Mar 05, 2018 | 13.49 | 13.77 | 13.46 | 13.52 | 1,238,337 | -0.11(-0.81%) |
Mar 02, 2018 | 12.95 | 13.77 | 12.80 | 13.63 | 1,722,652 | +0.71(+5.50%) |
Mar 01, 2018 | 12.75 | 13.67 | 12.64 | 12.92 | 1,816,898 | +0.68(+5.56%) |
Feb 28, 2018 | 13.20 | 13.34 | 12.02 | 12.24 | 3,891,416 | -1.83(-13.01%) |
Feb 27, 2018 | 14.82 | 14.95 | 13.98 | 14.07 | 1,756,044 | -0.60(-4.09%) |
Feb 26, 2018 | 13.73 | 14.76 | 13.68 | 14.67 | 1,635,616 | +0.94(+6.85%) |
Feb 23, 2018 | 13.88 | 13.90 | 13.66 | 13.73 | 696,418 | -0.02(-0.15%) |
Feb 22, 2018 | 13.75 | 826,363 | +0.30(+2.23%) | |||
Feb 21, 2018 | 13.47 | 13.79 | 13.25 | 13.45 | 917,489 | -0.03(-0.22%) |
Feb 20, 2018 | 13.14 | 13.55 | 13.11 | 13.48 | 807,055 | +0.23(+1.74%) |
Feb 16, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 13.41 | 13.44 | 13.03 | 13.26 | 328,761 | -0.03(-0.23%) |
Feb 14, 2018 | 12.76 | 13.35 | 12.71 | 13.29 | 904,150 | +0.39(+3.02%) |
Feb 13, 2018 | 12.77 | 13.08 | 12.65 | 12.90 | 351,573 | +0.16(+1.26%) |
Feb 12, 2018 | 12.94 | 13.04 | 12.55 | 12.74 | 2,096,170 | -0.14(-1.09%) |
Feb 09, 2018 | 12.83 | 13.01 | 12.46 | 12.88 | 763,680 | +0.25(+1.98%) |
Feb 08, 2018 | 13.12 | 13.12 | 12.65 | 12.63 | 1,395,033 | -0.53(-4.03%) |
Feb 07, 2018 | 13.00 | 13.34 | 12.81 | 13.16 | 467,617 | +0.16(+1.23%) |
Feb 06, 2018 | 12.45 | 13.10 | 12.35 | 13.00 | 930,155 | -0.02(-0.15%) |
Feb 05, 2018 | 13.33 | 13.51 | 12.92 | 13.02 | 882,911 | -0.45(-3.34%) |
Feb 02, 2018 | 13.83 | 13.98 | 13.33 | 13.47 | 602,772 | -0.31(-2.25%) |