Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.23 | 16.27 | 15.74 | 15.81 | 1,110,424 | -0.42(-2.60%) |
Apr 27, 2018 | 15.68 | 16.24 | 15.68 | 16.24 | 813,018 | +0.55(+3.48%) |
Apr 26, 2018 | 15.41 | 15.77 | 15.31 | 15.69 | 551,384 | +0.36(+2.36%) |
Apr 25, 2018 | 15.37 | 15.44 | 15.00 | 15.33 | 727,156 | -0.10(-0.65%) |
Apr 24, 2018 | 15.35 | 15.50 | 15.24 | 15.43 | 1,117,007 | +0.18(+1.21%) |
Apr 23, 2018 | 15.45 | 15.51 | 15.19 | 15.24 | 658,667 | -0.22(-1.44%) |
Apr 20, 2018 | 15.73 | 15.85 | 15.42 | 15.47 | 480,411 | -0.26(-1.66%) |
Apr 19, 2018 | 16.09 | 16.09 | 15.61 | 15.73 | 511,538 | -0.40(-2.48%) |
Apr 18, 2018 | 16.29 | 16.32 | 16.12 | 16.13 | 472,484 | -0.08(-0.47%) |
Apr 17, 2018 | 16.17 | 16.37 | 16.05 | 16.20 | 739,279 | +0.12(+0.72%) |
Apr 16, 2018 | 16.07 | 16.24 | 15.97 | 16.09 | 567,793 | +0.04(+0.24%) |
Apr 13, 2018 | 15.97 | 16.10 | 15.84 | 16.05 | 452,842 | +0.11(+0.67%) |
Apr 12, 2018 | 16.33 | 16.33 | 15.93 | 15.94 | 630,734 | -0.38(-2.35%) |
Apr 11, 2018 | 16.39 | 16.51 | 16.30 | 16.33 | 662,625 | -0.07(-0.42%) |
Apr 10, 2018 | 16.37 | 16.47 | 16.24 | 16.40 | 756,140 | +0.15(+0.90%) |
Apr 09, 2018 | 16.38 | 16.42 | 16.18 | 16.25 | 483,978 | -0.09(-0.56%) |
Apr 06, 2018 | 16.66 | 16.75 | 16.25 | 16.34 | 629,847 | -0.32(-1.94%) |
Apr 05, 2018 | 16.76 | 16.76 | 16.50 | 16.67 | 614,533 | -0.08(-0.46%) |
Apr 04, 2018 | 16.32 | 16.78 | 16.19 | 16.74 | 683,190 | +0.34(+2.06%) |
Apr 03, 2018 | 16.15 | 16.53 | 16.01 | 16.40 | 784,133 | +0.32(+1.96%) |
Apr 02, 2018 | 16.37 | 16.44 | 15.92 | 16.09 | 998,286 | -0.32(-1.97%) |
Mar 29, 2018 | 16.41 | 16.41 | 16.41 | 0 | -0.12(-0.70%) | |
Mar 28, 2018 | 15.93 | 16.60 | 15.89 | 16.53 | 940,250 | +0.71(+4.47%) |
Mar 27, 2018 | 15.84 | 16.04 | 15.52 | 15.82 | 1,044,118 | -0.08(-0.53%) |
Mar 26, 2018 | 15.91 | 15.92 | 15.67 | 15.91 | 683,170 | +0.18(+1.17%) |
Mar 23, 2018 | 15.92 | 16.09 | 15.61 | 15.72 | 1,454,314 | -0.22(-1.35%) |
Mar 22, 2018 | 15.95 | 16.33 | 15.90 | 15.94 | 862,441 | -0.02(-0.10%) |
Mar 21, 2018 | 16.04 | 16.18 | 15.89 | 15.95 | 1,089,492 | -0.08(-0.48%) |
Mar 20, 2018 | 16.27 | 16.43 | 15.74 | 16.03 | 1,250,077 | -0.26(-1.60%) |
Mar 19, 2018 | 16.43 | 16.51 | 16.18 | 16.29 | 763,495 | -0.15(-0.94%) |
Mar 16, 2018 | 16.24 | 16.47 | 16.17 | 16.44 | 2,588,647 | +0.24(+1.47%) |
Mar 15, 2018 | 16.34 | 16.37 | 15.83 | 16.20 | 1,397,655 | -0.12(-0.71%) |
Mar 14, 2018 | 16.43 | 16.56 | 16.10 | 16.32 | 1,999,476 | -0.07(-0.42%) |
Mar 13, 2018 | 16.67 | 16.82 | 16.31 | 16.39 | 2,090,429 | -0.24(-1.46%) |
Mar 12, 2018 | 16.55 | 16.68 | 16.47 | 16.63 | 1,245,318 | +0.13(+0.78%) |
Mar 09, 2018 | 17.05 | 17.05 | 16.34 | 16.50 | 1,886,694 | -0.50(-2.95%) |
Mar 08, 2018 | 17.23 | 17.26 | 16.97 | 17.01 | 590,473 | -0.13(-0.75%) |
Mar 07, 2018 | 17.07 | 17.14 | 709,632 | -0.05(-0.27%) | ||
Mar 06, 2018 | 17.03 | 17.23 | 16.87 | 17.18 | 890,726 | +0.17(+0.98%) |
Mar 05, 2018 | 16.94 | 17.10 | 16.72 | 17.01 | 796,537 | +0.22(+1.31%) |
Mar 02, 2018 | 16.59 | 16.82 | 16.41 | 16.79 | 1,015,216 | +0.13(+0.78%) |
Mar 01, 2018 | 16.38 | 16.80 | 16.31 | 16.66 | 736,161 | +0.24(+1.48%) |
Feb 28, 2018 | 16.50 | 16.65 | 16.39 | 16.42 | 1,183,445 | -0.03(-0.18%) |
Feb 27, 2018 | 16.99 | 17.05 | 16.39 | 16.45 | 1,094,062 | -0.51(-3.01%) |
Feb 26, 2018 | 16.91 | 17.61 | 16.71 | 16.96 | 681,927 | +0.16(+0.95%) |
Feb 23, 2018 | 16.65 | 16.80 | 16.46 | 16.80 | 764,357 | +0.27(+1.66%) |
Feb 22, 2018 | 16.53 | 1,177,581 | +0.14(+0.84%) | |||
Feb 21, 2018 | 16.66 | 16.69 | 16.39 | 16.39 | 1,722,979 | -0.32(-1.91%) |
Feb 20, 2018 | 16.74 | 16.91 | 16.60 | 16.71 | 1,181,381 | -0.07(-0.41%) |
Feb 16, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.34(+2.08%) | |
Feb 15, 2018 | 16.11 | 16.62 | 15.99 | 16.43 | 1,381,480 | +0.31(+1.93%) |
Feb 14, 2018 | 15.94 | 16.16 | 15.65 | 16.12 | 887,395 | +0.01(+0.05%) |
Feb 13, 2018 | 15.96 | 16.17 | 15.75 | 16.12 | 616,192 | +0.14(+0.86%) |
Feb 12, 2018 | 15.91 | 16.10 | 15.29 | 15.98 | 1,194,853 | +0.11(+0.72%) |
Feb 09, 2018 | 15.71 | 16.05 | 15.42 | 15.86 | 897,546 | +0.26(+1.66%) |
Feb 08, 2018 | 16.07 | 16.17 | 15.59 | 15.61 | 896,968 | -0.49(-3.07%) |
Feb 07, 2018 | 16.33 | 16.50 | 16.07 | 16.10 | 825,945 | -0.24(-1.49%) |
Feb 06, 2018 | 16.15 | 16.43 | 15.95 | 16.34 | 1,202,011 | -0.37(-2.19%) |
Feb 05, 2018 | 16.79 | 17.01 | 16.40 | 16.71 | 852,070 | -0.20(-1.17%) |
Feb 02, 2018 | 16.86 | 17.10 | 16.72 | 16.91 | 1,287,975 | -0.11(-0.63%) |