Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.94 | 16.23 | 15.91 | 16.22 | 7,311,817 | +0.31(+1.94%) |
Apr 27, 2018 | 15.82 | 15.97 | 15.70 | 15.91 | 2,346,409 | +0.10(+0.65%) |
Apr 26, 2018 | 15.82 | 15.86 | 15.58 | 15.81 | 2,829,967 | +0.14(+0.89%) |
Apr 25, 2018 | 15.43 | 15.71 | 15.28 | 15.67 | 4,272,393 | +0.22(+1.45%) |
Apr 24, 2018 | 15.65 | 15.73 | 15.36 | 15.44 | 4,026,645 | -0.14(-0.90%) |
Apr 23, 2018 | 15.67 | 15.74 | 15.48 | 15.58 | 5,196,023 | -0.08(-0.54%) |
Apr 20, 2018 | 15.99 | 16.01 | 15.62 | 15.67 | 5,358,255 | -0.38(-2.39%) |
Apr 19, 2018 | 16.32 | 16.36 | 15.80 | 16.05 | 7,433,653 | -0.48(-2.88%) |
Apr 18, 2018 | 16.68 | 16.83 | 16.51 | 16.53 | 4,193,307 | -0.14(-0.84%) |
Apr 17, 2018 | 16.70 | 16.73 | 16.49 | 16.67 | 2,919,835 | +0.10(+0.62%) |
Apr 16, 2018 | 16.67 | 16.79 | 16.49 | 16.57 | 5,822,236 | +0.06(+0.34%) |
Apr 13, 2018 | 16.86 | 16.96 | 16.40 | 16.51 | 4,052,064 | -0.32(-1.89%) |
Apr 12, 2018 | 17.14 | 17.15 | 16.74 | 16.83 | 2,317,804 | -0.25(-1.48%) |
Apr 11, 2018 | 16.91 | 17.17 | 16.91 | 17.08 | 3,184,757 | +0.13(+0.77%) |
Apr 10, 2018 | 17.09 | 17.13 | 16.83 | 16.95 | 3,477,592 | -0.19(-1.09%) |
Apr 09, 2018 | 17.15 | 17.35 | 16.99 | 17.14 | 2,261,087 | +0.04(+0.22%) |
Apr 06, 2018 | 17.21 | 17.53 | 16.98 | 17.10 | 3,908,617 | -0.15(-0.87%) |
Apr 05, 2018 | 17.15 | 17.44 | 17.08 | 17.25 | 3,501,906 | +0.15(+0.87%) |
Apr 04, 2018 | 16.94 | 17.24 | 16.86 | 17.10 | 5,068,491 | +0.05(+0.27%) |
Apr 03, 2018 | 16.67 | 17.07 | 16.53 | 17.05 | 6,284,876 | +0.52(+3.17%) |
Apr 02, 2018 | 17.05 | 17.08 | 16.49 | 16.53 | 6,263,561 | -0.58(-3.39%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 17.19 | 17.67 | 17.06 | 17.06 | 4,248,497 | -0.04(-0.22%) |
Mar 27, 2018 | 17.21 | 17.21 | 16.86 | 17.10 | 4,706,104 | -0.16(-0.92%) |
Mar 26, 2018 | 17.10 | 17.33 | 17.03 | 17.26 | 4,720,802 | +0.36(+2.16%) |
Mar 23, 2018 | 17.00 | 17.23 | 16.84 | 16.89 | 3,731,486 | -0.12(-0.71%) |
Mar 22, 2018 | 17.11 | 17.16 | 16.95 | 17.01 | 3,486,800 | -0.15(-0.87%) |
Mar 21, 2018 | 17.19 | 17.33 | 17.05 | 17.16 | 4,183,081 | -0.01(-0.05%) |
Mar 20, 2018 | 17.43 | 17.45 | 17.06 | 17.17 | 3,842,499 | -0.20(-1.13%) |
Mar 19, 2018 | 17.62 | 17.77 | 17.36 | 17.37 | 5,648,932 | -0.22(-1.28%) |
Mar 16, 2018 | 17.27 | 17.72 | 17.23 | 17.59 | 7,334,964 | +0.23(+1.35%) |
Mar 15, 2018 | 17.71 | 17.71 | 17.35 | 17.36 | 3,393,717 | -0.37(-2.11%) |
Mar 14, 2018 | 17.96 | 18.01 | 17.69 | 17.73 | 2,664,288 | -0.21(-1.20%) |
Mar 13, 2018 | 17.95 | 18.02 | 17.72 | 17.95 | 4,239,126 | +0.01(+0.05%) |
Mar 12, 2018 | 18.15 | 18.19 | 17.87 | 17.94 | 2,916,026 | -0.20(-1.08%) |
Mar 09, 2018 | 18.16 | 18.51 | 17.95 | 18.14 | 5,988,979 | +0.07(+0.41%) |
Mar 08, 2018 | 18.04 | 18.14 | 17.88 | 18.06 | 3,162,653 | +0.10(+0.57%) |
Mar 07, 2018 | 17.96 | 2,925,343 | -0.04(-0.21%) | |||
Mar 06, 2018 | 18.17 | 18.26 | 17.87 | 18.00 | 5,347,645 | -0.08(-0.47%) |
Mar 05, 2018 | 17.92 | 18.27 | 17.71 | 18.08 | 4,860,146 | -0.10(-0.57%) |
Mar 02, 2018 | 17.72 | 18.21 | 17.64 | 18.18 | 5,293,777 | +0.38(+2.15%) |
Mar 01, 2018 | 17.90 | 17.98 | 17.68 | 17.80 | 5,469,187 | -0.26(-1.45%) |
Feb 28, 2018 | 18.54 | 18.65 | 18.04 | 18.06 | 4,218,025 | -0.50(-2.67%) |
Feb 27, 2018 | 19.20 | 19.30 | 18.54 | 18.56 | 3,397,787 | -0.62(-3.24%) |
Feb 26, 2018 | 19.34 | 19.38 | 18.96 | 19.18 | 3,516,502 | -0.11(-0.58%) |
Feb 23, 2018 | 19.23 | 19.45 | 18.85 | 19.29 | 6,352,704 | +0.09(+0.48%) |
Feb 22, 2018 | 19.19 | 19.20 | 5,220,305 | -0.13(-0.67%) | ||
Feb 21, 2018 | 19.69 | 19.77 | 19.32 | 19.33 | 5,129,352 | -0.36(-1.84%) |
Feb 20, 2018 | 20.14 | 19.60 | 19.69 | 5,924,849 | -0.24(-1.21%) | |
Feb 16, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.07(-0.37%) | |
Feb 15, 2018 | 20.01 | 20.11 | 19.77 | 20.01 | 5,411,104 | +0.26(+1.32%) |
Feb 14, 2018 | 19.01 | 19.83 | 18.78 | 19.75 | 6,867,930 | +0.64(+3.36%) |
Feb 13, 2018 | 18.91 | 19.29 | 18.87 | 19.10 | 7,914,896 | +0.13(+0.69%) |
Feb 12, 2018 | 18.60 | 19.17 | 18.57 | 18.97 | 10,656,777 | +0.52(+2.82%) |
Feb 09, 2018 | 18.22 | 18.58 | 17.49 | 18.45 | 12,529,303 | -0.09(-0.50%) |
Feb 08, 2018 | 18.12 | 18.82 | 17.98 | 18.55 | 16,273,140 | +2.30(+14.19%) |
Feb 07, 2018 | 16.17 | 16.33 | 16.10 | 16.24 | 14,420,534 | +0.05(+0.29%) |
Feb 06, 2018 | 15.70 | 16.24 | 15.33 | 16.20 | 6,796,205 | -0.13(-0.80%) |
Feb 05, 2018 | 16.63 | 16.80 | 16.15 | 16.33 | 4,983,586 | -0.45(-2.66%) |
Feb 02, 2018 | 17.47 | 17.52 | 16.75 | 16.77 | 7,212,756 | -0.75(-4.29%) |