Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.85 | 15.95 | 15.35 | 15.63 | 516,206 | -0.27(-1.70%) |
Apr 27, 2018 | 15.48 | 16.08 | 15.45 | 15.90 | 587,953 | +0.60(+3.92%) |
Apr 26, 2018 | 15.18 | 15.44 | 15.12 | 15.30 | 371,155 | +0.17(+1.12%) |
Apr 25, 2018 | 15.30 | 15.33 | 14.88 | 15.13 | 530,204 | -0.23(-1.50%) |
Apr 24, 2018 | 15.53 | 15.66 | 15.15 | 15.36 | 621,278 | -0.17(-1.09%) |
Apr 23, 2018 | 15.94 | 15.94 | 15.49 | 15.53 | 547,516 | -0.36(-2.27%) |
Apr 20, 2018 | 16.06 | 16.07 | 15.75 | 15.89 | 620,131 | -0.16(-1.00%) |
Apr 19, 2018 | 16.15 | 16.16 | 15.88 | 16.05 | 524,872 | -0.20(-1.23%) |
Apr 18, 2018 | 16.18 | 16.61 | 16.18 | 16.25 | 730,372 | +0.11(+0.68%) |
Apr 17, 2018 | 16.12 | 16.28 | 15.86 | 16.14 | 397,565 | +0.09(+0.56%) |
Apr 16, 2018 | 16.16 | 16.30 | 15.81 | 16.05 | 280,822 | -0.15(-0.93%) |
Apr 13, 2018 | 16.16 | 16.47 | 15.95 | 16.20 | 306,165 | +0.04(+0.25%) |
Apr 12, 2018 | 16.17 | 16.23 | 16.06 | 16.16 | 352,125 | +0.03(+0.19%) |
Apr 11, 2018 | 16.04 | 16.25 | 16.00 | 16.13 | 272,807 | +0.08(+0.50%) |
Apr 10, 2018 | 16.20 | 16.28 | 16.04 | 16.05 | 541,325 | +0.03(+0.19%) |
Apr 09, 2018 | 16.20 | 16.43 | 16.00 | 16.02 | 592,515 | -0.11(-0.68%) |
Apr 06, 2018 | 16.23 | 16.70 | 15.95 | 16.13 | 521,303 | -0.18(-1.10%) |
Apr 05, 2018 | 16.02 | 16.48 | 16.00 | 16.31 | 714,582 | +0.33(+2.07%) |
Apr 04, 2018 | 15.75 | 16.02 | 15.62 | 15.98 | 588,194 | +0.13(+0.82%) |
Apr 03, 2018 | 16.39 | 16.52 | 15.78 | 15.85 | 812,247 | -0.45(-2.76%) |
Apr 02, 2018 | 16.11 | 16.41 | 16.03 | 16.30 | 494,245 | +0.03(+0.18%) |
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.35(+2.20%) | |
Mar 28, 2018 | 16.53 | 16.70 | 15.78 | 15.92 | 736,972 | -0.56(-3.40%) |
Mar 27, 2018 | 16.63 | 17.30 | 16.27 | 16.48 | 1,177,213 | -1.03(-5.88%) |
Mar 26, 2018 | 17.22 | 17.60 | 17.08 | 17.51 | 783,290 | +0.43(+2.52%) |
Mar 23, 2018 | 16.92 | 17.29 | 16.72 | 17.08 | 742,996 | +0.14(+0.83%) |
Mar 22, 2018 | 17.00 | 17.13 | 16.60 | 16.94 | 952,201 | -0.21(-1.22%) |
Mar 21, 2018 | 16.77 | 17.20 | 16.77 | 17.15 | 1,253,578 | +0.43(+2.57%) |
Mar 20, 2018 | 16.61 | 16.78 | 16.47 | 16.72 | 1,523,975 | +0.12(+0.72%) |
Mar 19, 2018 | 16.34 | 16.94 | 15.95 | 16.60 | 2,546,130 | +1.11(+7.17%) |
Mar 16, 2018 | 15.50 | 15.69 | 15.34 | 15.49 | 819,518 | -0.25(-1.59%) |
Mar 15, 2018 | 16.04 | 16.04 | 15.68 | 15.74 | 359,000 | -0.21(-1.35%) |
Mar 14, 2018 | 16.13 | 16.19 | 15.87 | 15.96 | 298,959 | -0.17(-1.08%) |
Mar 13, 2018 | 16.39 | 16.41 | 16.06 | 16.13 | 445,490 | -0.06(-0.37%) |
Mar 12, 2018 | 16.17 | 16.51 | 16.17 | 16.19 | 379,718 | +0.00(+0.00%) |
Mar 09, 2018 | 16.50 | 16.53 | 16.16 | 16.19 | 534,996 | -0.27(-1.64%) |
Mar 08, 2018 | 16.44 | 16.52 | 16.24 | 16.46 | 415,643 | +0.06(+0.37%) |
Mar 07, 2018 | 16.50 | 16.15 | 16.40 | 343,058 | -0.01(-0.06%) | |
Mar 06, 2018 | 16.28 | 16.50 | 16.12 | 16.41 | 391,883 | +0.18(+1.11%) |
Mar 05, 2018 | 15.83 | 16.27 | 15.79 | 16.23 | 686,981 | +0.38(+2.40%) |
Mar 02, 2018 | 15.58 | 15.88 | 15.33 | 15.85 | 325,894 | +0.08(+0.51%) |
Mar 01, 2018 | 15.71 | 16.00 | 15.49 | 15.77 | 456,508 | +0.07(+0.45%) |
Feb 28, 2018 | 15.58 | 15.76 | 15.48 | 15.70 | 486,102 | +0.18(+1.16%) |
Feb 27, 2018 | 15.80 | 15.81 | 15.35 | 15.52 | 533,428 | -0.27(-1.71%) |
Feb 26, 2018 | 15.59 | 15.86 | 15.50 | 15.79 | 351,344 | +0.33(+2.13%) |
Feb 23, 2018 | 15.54 | 15.66 | 15.34 | 15.46 | 257,925 | -0.09(-0.58%) |
Feb 22, 2018 | 15.68 | 15.85 | 15.45 | 15.55 | 299,038 | -0.09(-0.58%) |
Feb 21, 2018 | 15.79 | 15.90 | 15.64 | 15.64 | 307,732 | -0.09(-0.57%) |
Feb 20, 2018 | 15.75 | 15.85 | 15.61 | 15.73 | 344,107 | +0.00(+0.00%) |
Feb 16, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.14(-0.88%) | |
Feb 15, 2018 | 15.91 | 15.97 | 15.51 | 15.87 | 528,056 | +0.09(+0.57%) |
Feb 14, 2018 | 15.68 | 15.95 | 15.63 | 15.78 | 457,736 | -0.05(-0.32%) |
Feb 13, 2018 | 15.53 | 15.87 | 15.50 | 15.83 | 509,326 | +0.32(+2.06%) |
Feb 12, 2018 | 14.96 | 15.55 | 14.96 | 15.51 | 732,712 | +0.62(+4.16%) |
Feb 09, 2018 | 15.23 | 15.38 | 14.45 | 14.89 | 1,117,891 | -0.26(-1.72%) |
Feb 08, 2018 | 15.69 | 15.11 | 15.15 | 961,182 | -0.28(-1.81%) | |
Feb 07, 2018 | 15.24 | 15.24 | 15.24 | 15.43 | 691,111 | -0.01(-0.06%) |
Feb 06, 2018 | 15.00 | 15.59 | 14.99 | 15.44 | 819,846 | +0.03(+0.19%) |
Feb 05, 2018 | 15.25 | 15.62 | 15.15 | 15.41 | 1,069,478 | +0.00(+0.00%) |
Feb 02, 2018 | 15.40 | 15.55 | 15.15 | 15.41 | 1,027,448 | -0.10(-0.64%) |