Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.99 | 17.02 | 16.68 | 16.69 | 1,059,008 | -0.22(-1.27%) |
Apr 27, 2018 | 16.44 | 17.12 | 16.42 | 16.90 | 1,049,143 | +0.58(+3.54%) |
Apr 26, 2018 | 16.17 | 16.46 | 15.64 | 16.33 | 932,504 | +0.07(+0.46%) |
Apr 25, 2018 | 15.96 | 16.25 | 15.93 | 16.25 | 595,640 | +0.23(+1.43%) |
Apr 24, 2018 | 16.13 | 16.18 | 15.84 | 16.02 | 854,788 | +0.01(+0.05%) |
Apr 23, 2018 | 15.95 | 16.03 | 15.84 | 16.01 | 428,307 | +0.12(+0.75%) |
Apr 20, 2018 | 16.06 | 16.22 | 15.81 | 15.90 | 630,095 | -0.13(-0.83%) |
Apr 19, 2018 | 16.09 | 16.15 | 15.80 | 16.03 | 717,506 | -0.10(-0.63%) |
Apr 18, 2018 | 16.18 | 16.32 | 16.09 | 16.13 | 426,929 | +0.01(+0.04%) |
Apr 17, 2018 | 15.96 | 16.20 | 15.91 | 16.12 | 695,092 | +0.25(+1.55%) |
Apr 16, 2018 | 15.82 | 15.92 | 15.72 | 15.88 | 808,755 | +0.15(+0.92%) |
Apr 13, 2018 | 15.92 | 15.94 | 15.64 | 15.73 | 521,118 | -0.15(-0.91%) |
Apr 12, 2018 | 15.95 | 15.96 | 15.70 | 15.88 | 736,606 | +0.01(+0.09%) |
Apr 11, 2018 | 15.87 | 16.05 | 15.77 | 15.86 | 680,185 | -0.06(-0.36%) |
Apr 10, 2018 | 15.81 | 16.04 | 15.67 | 15.92 | 1,077,929 | +0.29(+1.86%) |
Apr 09, 2018 | 15.64 | 15.76 | 15.38 | 15.63 | 1,171,846 | +0.01(+0.09%) |
Apr 06, 2018 | 15.54 | 15.90 | 15.54 | 15.62 | 1,164,998 | +0.01(+0.09%) |
Apr 05, 2018 | 15.20 | 15.64 | 15.19 | 15.60 | 1,212,223 | +0.41(+2.68%) |
Apr 04, 2018 | 14.50 | 15.23 | 14.45 | 15.19 | 784,202 | +0.49(+3.31%) |
Apr 03, 2018 | 14.28 | 14.82 | 14.28 | 14.71 | 1,082,532 | +0.44(+3.10%) |
Apr 02, 2018 | 14.86 | 14.93 | 14.13 | 14.27 | 983,706 | -0.60(-4.01%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 14.52 | 14.91 | 14.42 | 14.82 | 1,225,316 | +0.38(+2.66%) |
Mar 27, 2018 | 14.61 | 14.70 | 14.35 | 14.44 | 2,169,122 | -0.13(-0.90%) |
Mar 26, 2018 | 14.93 | 15.00 | 14.41 | 14.57 | 1,032,694 | -0.25(-1.67%) |
Mar 23, 2018 | 15.11 | 15.25 | 14.81 | 14.82 | 1,189,424 | -0.32(-2.11%) |
Mar 22, 2018 | 15.08 | 15.35 | 15.08 | 15.14 | 901,515 | -0.03(-0.19%) |
Mar 21, 2018 | 15.14 | 15.35 | 15.09 | 15.17 | 1,088,526 | +0.02(+0.14%) |
Mar 20, 2018 | 15.15 | 15.30 | 15.01 | 15.14 | 782,767 | +0.00(+0.00%) |
Mar 19, 2018 | 15.83 | 15.83 | 14.95 | 15.14 | 1,273,853 | -0.72(-4.53%) |
Mar 16, 2018 | 15.76 | 15.93 | 15.67 | 15.86 | 2,009,360 | +0.13(+0.83%) |
Mar 15, 2018 | 15.81 | 15.90 | 15.67 | 15.73 | 939,135 | -0.06(-0.37%) |
Mar 14, 2018 | 16.08 | 16.12 | 15.74 | 15.79 | 855,209 | -0.29(-1.81%) |
Mar 13, 2018 | 16.35 | 16.50 | 16.04 | 16.08 | 756,248 | -0.23(-1.38%) |
Mar 12, 2018 | 16.05 | 16.37 | 16.04 | 16.31 | 793,517 | +0.27(+1.67%) |
Mar 09, 2018 | 15.75 | 16.09 | 15.56 | 16.04 | 1,043,588 | +0.30(+1.89%) |
Mar 08, 2018 | 16.11 | 16.12 | 15.70 | 15.74 | 910,016 | -0.36(-2.25%) |
Mar 07, 2018 | 16.01 | 16.10 | 1,104,475 | -0.04(-0.22%) | ||
Mar 06, 2018 | 16.03 | 16.44 | 16.01 | 16.14 | 1,088,793 | +0.11(+0.68%) |
Mar 05, 2018 | 15.88 | 16.16 | 15.82 | 16.03 | 1,832,316 | +0.07(+0.41%) |
Mar 02, 2018 | 15.67 | 16.04 | 15.64 | 15.96 | 2,247,927 | +0.09(+0.59%) |
Mar 01, 2018 | 15.43 | 16.07 | 15.40 | 15.87 | 1,728,385 | +0.41(+2.63%) |
Feb 28, 2018 | 15.56 | 15.75 | 15.46 | 15.46 | 1,868,697 | -0.06(-0.37%) |
Feb 27, 2018 | 16.09 | 16.17 | 15.51 | 15.52 | 1,789,795 | -0.52(-3.26%) |
Feb 26, 2018 | 15.97 | 16.16 | 15.78 | 16.04 | 1,419,340 | +0.08(+0.50%) |
Feb 23, 2018 | 15.89 | 15.99 | 15.64 | 15.96 | 1,814,241 | +0.47(+3.05%) |
Feb 22, 2018 | 15.49 | 1,742,319 | +0.22(+1.43%) | |||
Feb 21, 2018 | 15.09 | 15.44 | 14.92 | 15.27 | 1,656,666 | +0.19(+1.25%) |
Feb 20, 2018 | 14.56 | 15.46 | 14.56 | 15.09 | 2,078,197 | +0.49(+3.33%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.09(+0.65%) | |
Feb 15, 2018 | 14.23 | 14.62 | 13.83 | 14.50 | 1,510,375 | +0.28(+1.94%) |
Feb 14, 2018 | 14.71 | 15.07 | 14.17 | 14.23 | 2,820,666 | -0.13(-0.94%) |
Feb 13, 2018 | 14.14 | 14.45 | 14.08 | 14.36 | 1,465,568 | +0.23(+1.60%) |
Feb 12, 2018 | 14.33 | 14.48 | 13.77 | 14.14 | 1,509,642 | -0.18(-1.24%) |
Feb 09, 2018 | 14.43 | 14.43 | 13.86 | 14.31 | 1,805,973 | +0.11(+0.75%) |
Feb 08, 2018 | 13.99 | 14.52 | 13.87 | 14.21 | 2,448,843 | +0.18(+1.26%) |
Feb 07, 2018 | 14.04 | 14.11 | 13.84 | 14.03 | 2,214,331 | -0.01(-0.05%) |
Feb 06, 2018 | 14.24 | 14.60 | 13.99 | 14.04 | 3,110,306 | -0.76(-5.13%) |
Feb 05, 2018 | 15.16 | 15.19 | 14.26 | 14.80 | 1,454,926 | -0.52(-3.42%) |
Feb 02, 2018 | 15.63 | 15.69 | 15.21 | 15.32 | 1,057,975 | -0.47(-3.01%) |