Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.86 | 15.92 | 15.76 | 15.76 | 2,424,196 | -0.19(-1.18%) |
Apr 27, 2018 | 15.93 | 15.98 | 15.84 | 15.94 | 1,864,851 | -0.18(-1.11%) |
Apr 26, 2018 | 16.18 | 16.19 | 16.07 | 16.12 | 2,260,892 | +0.18(+1.12%) |
Apr 25, 2018 | 16.11 | 16.11 | 15.89 | 15.94 | 3,891,480 | +0.64(+4.17%) |
Apr 24, 2018 | 15.47 | 15.56 | 15.20 | 15.30 | 2,737,283 | -0.23(-1.51%) |
Apr 23, 2018 | 15.61 | 15.69 | 15.50 | 15.54 | 1,752,782 | -0.02(-0.12%) |
Apr 20, 2018 | 15.54 | 15.63 | 15.50 | 15.56 | 1,523,478 | -0.03(-0.18%) |
Apr 19, 2018 | 15.48 | 15.61 | 15.48 | 15.59 | 1,865,907 | +0.14(+0.91%) |
Apr 18, 2018 | 15.52 | 15.54 | 15.41 | 15.45 | 1,678,412 | -0.02(-0.12%) |
Apr 17, 2018 | 15.48 | 15.57 | 15.42 | 15.46 | 2,108,972 | +0.08(+0.55%) |
Apr 16, 2018 | 15.43 | 15.45 | 15.33 | 15.38 | 1,385,816 | +0.00(+0.00%) |
Apr 13, 2018 | 15.63 | 15.63 | 15.32 | 15.38 | 1,465,560 | -0.10(-0.67%) |
Apr 12, 2018 | 15.41 | 15.54 | 15.39 | 15.48 | 1,537,359 | +0.14(+0.92%) |
Apr 11, 2018 | 15.49 | 15.50 | 15.32 | 15.34 | 1,191,864 | -0.19(-1.21%) |
Apr 10, 2018 | 15.54 | 15.62 | 15.47 | 15.53 | 1,671,096 | +0.27(+1.79%) |
Apr 09, 2018 | 15.30 | 15.48 | 15.25 | 15.26 | 1,655,824 | +0.08(+0.50%) |
Apr 06, 2018 | 15.45 | 15.50 | 15.09 | 15.18 | 2,979,581 | -0.31(-2.00%) |
Apr 05, 2018 | 15.46 | 15.53 | 15.42 | 15.49 | 2,648,960 | +0.18(+1.17%) |
Apr 04, 2018 | 15.03 | 15.32 | 15.00 | 15.31 | 3,302,283 | -0.16(-1.03%) |
Apr 03, 2018 | 15.42 | 15.50 | 15.30 | 15.47 | 1,829,758 | +0.02(+0.12%) |
Apr 02, 2018 | 15.77 | 15.83 | 15.30 | 15.46 | 3,247,029 | -0.32(-2.02%) |
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.20(+1.27%) | |
Mar 28, 2018 | 15.55 | 15.75 | 15.42 | 15.58 | 4,761,162 | +0.03(+0.18%) |
Mar 27, 2018 | 15.84 | 15.87 | 15.47 | 15.55 | 2,683,134 | -0.30(-1.90%) |
Mar 26, 2018 | 15.89 | 15.93 | 15.63 | 15.85 | 3,038,462 | +0.21(+1.32%) |
Mar 23, 2018 | 16.04 | 16.08 | 15.64 | 15.64 | 4,215,618 | -0.23(-1.48%) |
Mar 22, 2018 | 16.18 | 16.22 | 15.84 | 15.88 | 4,748,236 | -0.70(-4.19%) |
Mar 21, 2018 | 16.68 | 16.72 | 16.33 | 16.57 | 4,409,090 | -0.39(-2.33%) |
Mar 20, 2018 | 16.96 | 17.07 | 16.88 | 16.97 | 2,659,246 | +0.01(+0.06%) |
Mar 19, 2018 | 17.18 | 17.21 | 16.78 | 16.96 | 2,310,037 | -0.19(-1.10%) |
Mar 16, 2018 | 17.14 | 17.22 | 17.11 | 17.15 | 2,028,656 | +0.12(+0.72%) |
Mar 15, 2018 | 16.91 | 17.08 | 16.89 | 17.02 | 2,022,796 | +0.08(+0.50%) |
Mar 14, 2018 | 17.13 | 17.13 | 16.89 | 16.94 | 2,059,464 | -0.04(-0.22%) |
Mar 13, 2018 | 17.37 | 17.39 | 16.94 | 16.98 | 2,357,122 | -0.29(-1.69%) |
Mar 12, 2018 | 17.24 | 17.34 | 17.17 | 17.27 | 1,810,075 | +0.15(+0.88%) |
Mar 09, 2018 | 16.96 | 17.13 | 16.93 | 17.12 | 1,907,144 | +0.08(+0.50%) |
Mar 08, 2018 | 17.05 | 17.13 | 16.94 | 17.03 | 1,757,756 | +0.00(+0.00%) |
Mar 07, 2018 | 17.07 | 16.85 | 17.03 | 1,567,883 | -0.01(-0.06%) | |
Mar 06, 2018 | 17.06 | 17.12 | 16.94 | 17.04 | 2,140,528 | +0.15(+0.89%) |
Mar 05, 2018 | 16.68 | 16.95 | 16.63 | 16.89 | 2,620,571 | +0.04(+0.22%) |
Mar 02, 2018 | 16.74 | 16.87 | 16.57 | 16.86 | 3,114,600 | -0.11(-0.66%) |
Mar 01, 2018 | 17.16 | 17.26 | 16.83 | 16.97 | 3,200,053 | -0.28(-1.63%) |
Feb 28, 2018 | 17.64 | 17.65 | 17.24 | 17.25 | 2,470,852 | -0.36(-2.03%) |
Feb 27, 2018 | 17.60 | 17.74 | 17.58 | 17.61 | 1,976,105 | -0.02(-0.11%) |
Feb 26, 2018 | 17.48 | 17.65 | 17.43 | 17.63 | 2,437,124 | +0.04(+0.21%) |
Feb 23, 2018 | 17.46 | 17.59 | 17.43 | 17.59 | 2,524,528 | +0.15(+0.86%) |
Feb 22, 2018 | 17.40 | 17.44 | 2,670,994 | -0.03(-0.16%) | ||
Feb 21, 2018 | 17.57 | 17.73 | 17.46 | 17.47 | 3,102,207 | -0.01(-0.05%) |
Feb 20, 2018 | 17.51 | 17.62 | 17.39 | 17.48 | 3,594,355 | -0.17(-0.96%) |
Feb 16, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.04(+0.21%) | |
Feb 15, 2018 | 17.64 | 17.65 | 17.33 | 17.61 | 2,951,389 | +0.08(+0.43%) |
Feb 14, 2018 | 16.90 | 17.58 | 16.89 | 17.53 | 6,784,261 | +0.92(+5.54%) |
Feb 13, 2018 | 16.55 | 16.65 | 16.49 | 16.61 | 2,796,912 | +0.06(+0.34%) |
Feb 12, 2018 | 16.42 | 16.70 | 16.30 | 16.55 | 4,647,257 | +0.06(+0.34%) |
Feb 09, 2018 | 16.36 | 16.59 | 16.01 | 16.50 | 7,351,261 | +0.35(+2.15%) |
Feb 08, 2018 | 16.98 | 16.99 | 16.13 | 16.15 | 7,823,378 | -0.79(-4.66%) |
Feb 07, 2018 | 16.84 | 17.10 | 16.81 | 16.94 | 9,277,587 | +0.03(+0.17%) |
Feb 06, 2018 | 16.97 | 17.18 | 16.52 | 16.91 | 18,912,970 | -0.54(-3.12%) |
Feb 05, 2018 | 17.79 | 17.92 | 17.24 | 17.46 | 5,694,640 | -0.52(-2.87%) |
Feb 02, 2018 | 18.29 | 18.31 | 17.96 | 17.97 | 3,460,528 | -0.55(-2.94%) |