Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.85 | 18.41 | 17.40 | 17.41 | 1,114,976 | -0.08(-0.43%) |
Apr 27, 2018 | 18.87 | 18.87 | 17.42 | 17.49 | 1,225,813 | -1.51(-7.94%) |
Apr 26, 2018 | 17.99 | 19.13 | 17.99 | 18.99 | 647,597 | +1.05(+5.88%) |
Apr 25, 2018 | 17.78 | 18.10 | 17.59 | 17.94 | 567,134 | -0.20(-1.11%) |
Apr 24, 2018 | 18.11 | 18.51 | 17.92 | 18.14 | 555,759 | +0.09(+0.50%) |
Apr 23, 2018 | 17.80 | 18.06 | 17.48 | 18.05 | 471,227 | +0.25(+1.42%) |
Apr 20, 2018 | 17.97 | 17.97 | 17.72 | 17.80 | 472,277 | -0.14(-0.79%) |
Apr 19, 2018 | 17.80 | 17.99 | 17.45 | 17.94 | 595,287 | +0.27(+1.54%) |
Apr 18, 2018 | 17.49 | 17.86 | 17.33 | 17.67 | 651,160 | +0.28(+1.60%) |
Apr 17, 2018 | 17.41 | 17.43 | 17.17 | 17.39 | 877,535 | +0.02(+0.09%) |
Apr 16, 2018 | 17.00 | 17.38 | 16.96 | 17.37 | 705,658 | +0.46(+2.75%) |
Apr 13, 2018 | 16.67 | 16.99 | 16.53 | 16.91 | 521,438 | +0.34(+2.07%) |
Apr 12, 2018 | 16.63 | 16.76 | 16.38 | 16.57 | 772,266 | -0.01(-0.06%) |
Apr 11, 2018 | 16.32 | 16.62 | 16.15 | 16.58 | 584,188 | +0.22(+1.36%) |
Apr 10, 2018 | 16.22 | 16.51 | 16.16 | 16.35 | 744,905 | +0.31(+1.95%) |
Apr 09, 2018 | 16.02 | 16.26 | 15.90 | 16.04 | 609,585 | +0.15(+0.92%) |
Apr 06, 2018 | 15.92 | 16.30 | 15.70 | 15.90 | 750,181 | -0.12(-0.72%) |
Apr 05, 2018 | 15.70 | 16.14 | 15.69 | 16.01 | 722,364 | +0.35(+2.26%) |
Apr 04, 2018 | 15.10 | 15.72 | 14.97 | 15.66 | 600,382 | +0.30(+1.94%) |
Apr 03, 2018 | 15.33 | 15.38 | 15.02 | 15.36 | 518,848 | +0.17(+1.10%) |
Apr 02, 2018 | 15.16 | 15.31 | 14.86 | 15.19 | 837,332 | -0.06(-0.36%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.31(+2.09%) | |
Mar 28, 2018 | 15.26 | 15.43 | 14.76 | 14.94 | 784,493 | -0.32(-2.12%) |
Mar 27, 2018 | 15.64 | 15.82 | 15.12 | 15.26 | 509,156 | -0.28(-1.82%) |
Mar 26, 2018 | 15.71 | 15.73 | 15.36 | 15.54 | 617,769 | -0.01(-0.03%) |
Mar 23, 2018 | 15.75 | 16.12 | 15.53 | 15.55 | 677,723 | -0.11(-0.68%) |
Mar 22, 2018 | 15.62 | 15.85 | 15.57 | 15.65 | 630,698 | -0.13(-0.83%) |
Mar 21, 2018 | 15.48 | 16.10 | 15.47 | 15.78 | 722,703 | +0.35(+2.26%) |
Mar 20, 2018 | 15.01 | 15.60 | 15.01 | 15.44 | 767,952 | +0.50(+3.38%) |
Mar 19, 2018 | 15.00 | 15.00 | 14.77 | 14.93 | 937,326 | -0.11(-0.70%) |
Mar 16, 2018 | 14.65 | 15.11 | 14.62 | 15.04 | 1,307,916 | +0.37(+2.55%) |
Mar 15, 2018 | 14.94 | 15.11 | 14.20 | 14.66 | 1,619,173 | -0.28(-1.89%) |
Mar 14, 2018 | 15.16 | 15.23 | 14.83 | 14.95 | 1,038,672 | -0.13(-0.87%) |
Mar 13, 2018 | 15.28 | 15.47 | 14.92 | 15.08 | 902,099 | -0.11(-0.73%) |
Mar 12, 2018 | 16.01 | 16.14 | 15.17 | 15.19 | 1,193,827 | -0.78(-4.90%) |
Mar 09, 2018 | 15.84 | 16.06 | 15.71 | 15.97 | 938,844 | +0.28(+1.80%) |
Mar 08, 2018 | 15.54 | 15.73 | 15.31 | 15.69 | 1,079,550 | +0.22(+1.44%) |
Mar 07, 2018 | 15.68 | 15.16 | 15.47 | 1,100,050 | +0.07(+0.43%) | |
Mar 06, 2018 | 15.38 | 15.68 | 15.24 | 15.40 | 934,539 | +0.12(+0.76%) |
Mar 05, 2018 | 15.22 | 15.41 | 14.94 | 15.29 | 1,419,000 | +0.05(+0.30%) |
Mar 02, 2018 | 14.81 | 15.42 | 14.68 | 15.24 | 2,707,500 | +0.31(+2.06%) |
Mar 01, 2018 | 14.69 | 15.03 | 14.49 | 14.93 | 1,201,022 | +0.23(+1.59%) |
Feb 28, 2018 | 15.29 | 15.29 | 14.67 | 14.70 | 1,290,148 | -0.52(-3.42%) |
Feb 27, 2018 | 15.44 | 15.77 | 15.15 | 15.22 | 1,308,013 | -0.25(-1.60%) |
Feb 26, 2018 | 15.60 | 15.77 | 15.36 | 15.47 | 802,644 | -0.07(-0.45%) |
Feb 23, 2018 | 15.83 | 15.83 | 15.33 | 15.54 | 1,054,450 | -0.26(-1.63%) |
Feb 22, 2018 | 15.47 | 15.80 | 1,761,181 | -0.24(-1.52%) | ||
Feb 21, 2018 | 16.03 | 16.40 | 15.91 | 16.04 | 926,534 | +0.01(+0.06%) |
Feb 20, 2018 | 16.53 | 16.75 | 15.98 | 16.03 | 1,096,452 | -0.57(-3.41%) |
Feb 16, 2018 | 16.59 | 16.59 | 16.59 | 0 | -0.41(-2.39%) | |
Feb 15, 2018 | 17.23 | 17.31 | 16.67 | 17.00 | 749,929 | -0.14(-0.84%) |
Feb 14, 2018 | 16.38 | 17.17 | 16.29 | 17.15 | 677,950 | +0.54(+3.23%) |
Feb 13, 2018 | 16.73 | 16.95 | 16.31 | 16.61 | 595,244 | -0.18(-1.09%) |
Feb 12, 2018 | 16.22 | 16.88 | 16.12 | 16.79 | 960,975 | +0.76(+4.77%) |
Feb 09, 2018 | 16.23 | 16.52 | 15.36 | 16.03 | 1,065,404 | -0.02(-0.12%) |
Feb 08, 2018 | 16.49 | 16.52 | 16.08 | 16.05 | 1,088,510 | -0.44(-2.65%) |
Feb 07, 2018 | 16.81 | 16.81 | 16.46 | 16.49 | 1,156,350 | -0.34(-2.03%) |
Feb 06, 2018 | 15.74 | 16.92 | 15.61 | 16.83 | 933,045 | +0.55(+3.38%) |
Feb 05, 2018 | 16.54 | 16.97 | 16.05 | 16.28 | 671,649 | -0.53(-3.13%) |
Feb 02, 2018 | 17.39 | 17.62 | 16.66 | 16.80 | 868,441 | -0.83(-4.73%) |