Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.06 | 15.25 | 15.06 | 15.14 | 58,853 | +0.07(+0.46%) |
Apr 27, 2018 | 14.97 | 15.17 | 14.84 | 15.07 | 66,257 | +0.19(+1.28%) |
Apr 26, 2018 | 14.96 | 15.04 | 14.72 | 14.88 | 97,640 | -0.06(-0.40%) |
Apr 25, 2018 | 15.19 | 15.19 | 14.80 | 14.94 | 74,682 | -0.21(-1.39%) |
Apr 24, 2018 | 15.06 | 15.34 | 14.93 | 15.15 | 114,977 | +0.08(+0.53%) |
Apr 23, 2018 | 16.47 | 16.47 | 14.94 | 15.07 | 291,332 | -0.03(-0.20%) |
Apr 20, 2018 | 15.09 | 15.55 | 14.85 | 15.10 | 220,666 | -0.08(-0.53%) |
Apr 19, 2018 | 14.98 | 15.51 | 14.94 | 15.18 | 123,791 | +0.11(+0.73%) |
Apr 18, 2018 | 14.58 | 15.30 | 14.58 | 15.07 | 372,107 | +0.49(+3.36%) |
Apr 17, 2018 | 14.29 | 14.63 | 14.27 | 14.58 | 86,267 | +0.34(+2.39%) |
Apr 16, 2018 | 13.96 | 14.32 | 13.71 | 14.24 | 96,251 | +0.30(+2.15%) |
Apr 13, 2018 | 14.27 | 14.27 | 13.67 | 13.94 | 100,437 | -0.22(-1.55%) |
Apr 12, 2018 | 14.29 | 14.54 | 13.96 | 14.16 | 111,008 | -0.02(-0.14%) |
Apr 11, 2018 | 14.41 | 14.46 | 13.73 | 14.18 | 169,405 | -0.31(-2.14%) |
Apr 10, 2018 | 14.37 | 14.55 | 14.16 | 14.49 | 250,943 | +0.42(+2.99%) |
Apr 09, 2018 | 14.25 | 14.74 | 14.05 | 14.07 | 230,546 | -0.02(-0.14%) |
Apr 06, 2018 | 13.76 | 14.56 | 13.76 | 14.09 | 160,937 | +0.13(+0.93%) |
Apr 05, 2018 | 14.26 | 14.35 | 13.68 | 13.96 | 123,283 | -0.32(-2.24%) |
Apr 04, 2018 | 13.28 | 14.38 | 13.03 | 14.28 | 203,142 | +0.80(+5.93%) |
Apr 03, 2018 | 13.01 | 13.67 | 12.62 | 13.48 | 289,271 | +0.72(+5.64%) |
Apr 02, 2018 | 12.27 | 13.15 | 12.27 | 12.76 | 236,120 | +0.52(+4.25%) |
Mar 29, 2018 | 12.24 | 12.24 | 12.24 | 0 | -0.47(-3.70%) | |
Mar 28, 2018 | 13.47 | 13.56 | 12.68 | 12.71 | 184,696 | -0.82(-6.06%) |
Mar 27, 2018 | 14.15 | 14.20 | 13.40 | 13.53 | 96,978 | -0.59(-4.18%) |
Mar 26, 2018 | 13.70 | 14.17 | 13.45 | 14.12 | 124,497 | +0.60(+4.44%) |
Mar 23, 2018 | 13.58 | 13.91 | 13.40 | 13.52 | 182,809 | +0.01(+0.07%) |
Mar 22, 2018 | 13.77 | 14.16 | 13.50 | 13.51 | 123,223 | -0.42(-3.02%) |
Mar 21, 2018 | 14.11 | 14.26 | 13.79 | 13.93 | 109,642 | -0.19(-1.35%) |
Mar 20, 2018 | 13.65 | 14.52 | 13.60 | 14.12 | 178,438 | +0.40(+2.92%) |
Mar 19, 2018 | 14.96 | 15.23 | 13.40 | 13.72 | 412,483 | -1.38(-9.14%) |
Mar 16, 2018 | 13.70 | 15.49 | 13.68 | 15.10 | 463,563 | +1.43(+10.46%) |
Mar 15, 2018 | 17.00 | 17.00 | 13.52 | 13.67 | 1,127,508 | -3.75(-21.53%) |
Mar 14, 2018 | 17.25 | 17.52 | 16.70 | 17.42 | 377,703 | +0.87(+5.26%) |
Mar 13, 2018 | 16.62 | 16.90 | 16.09 | 16.55 | 258,715 | +0.08(+0.49%) |
Mar 12, 2018 | 16.00 | 16.62 | 16.00 | 16.47 | 131,152 | +0.67(+4.24%) |
Mar 09, 2018 | 15.96 | 16.37 | 15.67 | 15.80 | 139,487 | -0.05(-0.32%) |
Mar 08, 2018 | 15.27 | 16.12 | 15.27 | 15.85 | 95,565 | +0.63(+4.14%) |
Mar 07, 2018 | 14.98 | 15.36 | 14.98 | 15.22 | 39,877 | +0.18(+1.20%) |
Mar 06, 2018 | 14.89 | 15.11 | 14.47 | 15.04 | 72,519 | +0.27(+1.83%) |
Mar 05, 2018 | 14.38 | 14.84 | 14.38 | 14.77 | 85,739 | +0.40(+2.78%) |
Mar 02, 2018 | 13.49 | 14.51 | 13.49 | 14.37 | 73,023 | +0.63(+4.59%) |
Mar 01, 2018 | 14.24 | 14.24 | 13.73 | 13.74 | 90,688 | -0.51(-3.58%) |
Feb 28, 2018 | 14.76 | 14.80 | 14.20 | 14.25 | 55,067 | -0.46(-3.13%) |
Feb 27, 2018 | 14.50 | 14.78 | 14.33 | 14.71 | 93,368 | +0.15(+1.03%) |
Feb 26, 2018 | 14.30 | 14.64 | 14.19 | 14.56 | 68,980 | +0.25(+1.75%) |
Feb 23, 2018 | 14.26 | 14.31 | 14.10 | 14.31 | 44,582 | +0.11(+0.77%) |
Feb 22, 2018 | 14.24 | 14.34 | 14.05 | 14.20 | 55,649 | -0.01(-0.07%) |
Feb 21, 2018 | 14.30 | 14.44 | 14.10 | 14.21 | 59,194 | -0.04(-0.28%) |
Feb 20, 2018 | 14.09 | 14.58 | 13.96 | 14.25 | 101,448 | +0.15(+1.06%) |
Feb 16, 2018 | 14.10 | 14.10 | 14.10 | 0 | -0.13(-0.91%) | |
Feb 15, 2018 | 13.69 | 14.46 | 13.50 | 14.23 | 85,906 | +0.58(+4.25%) |
Feb 14, 2018 | 13.10 | 13.68 | 13.10 | 13.65 | 55,541 | +0.49(+3.72%) |
Feb 13, 2018 | 13.27 | 13.37 | 13.09 | 13.16 | 26,792 | -0.22(-1.64%) |
Feb 12, 2018 | 13.49 | 13.60 | 13.15 | 13.38 | 59,777 | -0.01(-0.07%) |
Feb 09, 2018 | 13.68 | 13.74 | 12.74 | 13.39 | 119,915 | -0.22(-1.62%) |
Feb 08, 2018 | 13.81 | 14.09 | 13.45 | 13.61 | 108,632 | -0.15(-1.09%) |
Feb 07, 2018 | 13.72 | 13.72 | 13.72 | 13.76 | 63,902 | +0.04(+0.29%) |
Feb 06, 2018 | 13.50 | 14.11 | 13.05 | 13.72 | 84,179 | -0.10(-0.72%) |
Feb 05, 2018 | 14.18 | 14.36 | 13.81 | 13.82 | 109,555 | -0.54(-3.76%) |
Feb 02, 2018 | 14.83 | 14.85 | 14.28 | 14.36 | 157,561 | -0.65(-4.33%) |