Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.89 | 15.07 | 14.52 | 14.53 | 1,079,573 | -0.34(-2.28%) |
Apr 27, 2018 | 15.63 | 15.76 | 14.86 | 14.87 | 1,623,664 | -0.69(-4.40%) |
Apr 26, 2018 | 15.88 | 15.98 | 15.27 | 15.55 | 803,212 | -0.23(-1.45%) |
Apr 25, 2018 | 15.95 | 16.15 | 15.44 | 15.78 | 1,174,756 | -0.30(-1.89%) |
Apr 24, 2018 | 16.92 | 17.06 | 15.87 | 16.09 | 794,465 | -0.69(-4.13%) |
Apr 23, 2018 | 16.63 | 16.87 | 16.49 | 16.78 | 785,782 | +0.11(+0.66%) |
Apr 20, 2018 | 16.63 | 16.80 | 16.45 | 16.67 | 451,045 | +0.00(+0.00%) |
Apr 19, 2018 | 16.92 | 17.03 | 16.54 | 16.67 | 444,972 | -0.31(-1.84%) |
Apr 18, 2018 | 17.14 | 17.26 | 16.95 | 16.98 | 901,717 | -0.03(-0.15%) |
Apr 17, 2018 | 16.69 | 17.20 | 16.57 | 17.01 | 1,223,968 | +0.48(+2.92%) |
Apr 16, 2018 | 16.66 | 16.66 | 16.19 | 16.53 | 543,924 | +0.03(+0.20%) |
Apr 13, 2018 | 16.30 | 16.52 | 16.15 | 16.49 | 682,552 | +0.36(+2.20%) |
Apr 12, 2018 | 16.07 | 16.26 | 15.92 | 16.14 | 531,190 | +0.07(+0.42%) |
Apr 11, 2018 | 16.01 | 16.31 | 15.97 | 16.07 | 558,547 | -0.01(-0.05%) |
Apr 10, 2018 | 15.77 | 16.24 | 15.64 | 16.08 | 609,330 | +0.66(+4.28%) |
Apr 09, 2018 | 15.37 | 15.82 | 15.24 | 15.42 | 592,449 | +0.05(+0.33%) |
Apr 06, 2018 | 15.59 | 15.83 | 15.31 | 15.37 | 902,006 | -0.47(-2.94%) |
Apr 05, 2018 | 15.47 | 16.07 | 15.36 | 15.83 | 1,462,687 | +0.47(+3.08%) |
Apr 04, 2018 | 14.72 | 15.44 | 14.62 | 15.36 | 902,503 | +0.35(+2.31%) |
Apr 03, 2018 | 15.22 | 15.38 | 14.73 | 15.01 | 1,184,767 | -0.08(-0.51%) |
Apr 02, 2018 | 15.51 | 15.59 | 14.62 | 15.09 | 1,352,078 | -0.51(-3.25%) |
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.38(+2.50%) | |
Mar 28, 2018 | 15.88 | 15.88 | 14.43 | 15.22 | 2,417,589 | -0.12(-0.77%) |
Mar 27, 2018 | 15.63 | 15.92 | 15.18 | 15.33 | 917,340 | -0.29(-1.84%) |
Mar 26, 2018 | 15.71 | 15.84 | 15.24 | 15.62 | 538,173 | +0.20(+1.32%) |
Mar 23, 2018 | 15.94 | 16.07 | 15.42 | 15.42 | 1,231,504 | -0.64(-4.00%) |
Mar 22, 2018 | 16.59 | 17.10 | 16.04 | 16.06 | 1,034,437 | -0.74(-4.43%) |
Mar 21, 2018 | 15.85 | 16.98 | 15.85 | 16.81 | 1,802,043 | +0.96(+6.09%) |
Mar 20, 2018 | 16.33 | 16.33 | 15.70 | 15.84 | 1,299,863 | -0.41(-2.50%) |
Mar 19, 2018 | 16.31 | 16.52 | 16.01 | 16.25 | 684,835 | -0.19(-1.13%) |
Mar 16, 2018 | 16.21 | 16.81 | 15.95 | 16.43 | 1,231,283 | +0.21(+1.30%) |
Mar 15, 2018 | 16.75 | 16.75 | 16.18 | 16.22 | 675,861 | -0.39(-2.34%) |
Mar 14, 2018 | 17.09 | 17.15 | 16.54 | 16.61 | 841,574 | -0.39(-2.29%) |
Mar 13, 2018 | 17.06 | 17.31 | 16.82 | 17.00 | 947,922 | -0.08(-0.45%) |
Mar 12, 2018 | 17.11 | 17.63 | 17.00 | 17.08 | 1,380,902 | +0.08(+0.50%) |
Mar 09, 2018 | 16.74 | 17.03 | 16.49 | 16.99 | 804,729 | +0.36(+2.16%) |
Mar 08, 2018 | 16.91 | 17.00 | 16.40 | 16.63 | 850,975 | -0.30(-1.75%) |
Mar 07, 2018 | 18.27 | 16.08 | 16.93 | 2,641,935 | +0.05(+0.30%) | |
Mar 06, 2018 | 16.43 | 17.02 | 16.08 | 16.88 | 1,322,277 | +0.70(+4.33%) |
Mar 05, 2018 | 16.55 | 16.91 | 16.12 | 16.18 | 1,423,996 | -0.52(-3.13%) |
Mar 02, 2018 | 17.08 | 17.12 | 15.58 | 16.70 | 2,223,648 | -0.48(-2.80%) |
Mar 01, 2018 | 16.87 | 17.51 | 16.33 | 17.18 | 3,398,622 | +1.76(+11.38%) |
Feb 28, 2018 | 16.55 | 16.69 | 15.41 | 15.43 | 1,670,157 | -1.18(-7.11%) |
Feb 27, 2018 | 17.32 | 17.49 | 16.53 | 16.61 | 1,299,534 | -0.79(-4.56%) |
Feb 26, 2018 | 17.86 | 18.01 | 17.19 | 17.40 | 852,325 | -0.39(-2.18%) |
Feb 23, 2018 | 17.64 | 18.13 | 17.49 | 17.79 | 1,090,006 | +0.18(+1.01%) |
Feb 22, 2018 | 17.42 | 17.61 | 1,130,902 | +0.06(+0.34%) | ||
Feb 21, 2018 | 17.50 | 18.13 | 17.50 | 17.55 | 819,072 | +0.13(+0.73%) |
Feb 20, 2018 | 17.44 | 18.11 | 16.99 | 17.43 | 874,415 | -0.27(-1.53%) |
Feb 16, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.23(+1.30%) | |
Feb 15, 2018 | 17.16 | 17.48 | 16.88 | 17.47 | 1,429,393 | +0.53(+3.14%) |
Feb 14, 2018 | 16.13 | 16.99 | 15.95 | 16.94 | 1,161,541 | +0.51(+3.13%) |
Feb 13, 2018 | 16.30 | 16.78 | 16.13 | 16.42 | 1,200,338 | +0.04(+0.26%) |
Feb 12, 2018 | 16.28 | 16.52 | 15.70 | 16.38 | 1,315,517 | +0.21(+1.31%) |
Feb 09, 2018 | 16.04 | 16.36 | 14.61 | 16.17 | 2,793,880 | +0.35(+2.24%) |
Feb 08, 2018 | 16.57 | 16.66 | 15.82 | 15.81 | 3,374,465 | -0.81(-4.87%) |
Feb 07, 2018 | 16.10 | 17.22 | 15.97 | 16.62 | 2,223,617 | +0.68(+4.29%) |
Feb 06, 2018 | 14.74 | 16.14 | 14.62 | 15.94 | 1,806,622 | +0.54(+3.51%) |
Feb 05, 2018 | 15.09 | 16.14 | 14.85 | 15.40 | 2,093,362 | +0.17(+1.11%) |
Feb 02, 2018 | 16.32 | 16.45 | 15.11 | 15.23 | 2,111,090 | -1.34(-8.10%) |