Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.16 | 19.50 | 19.08 | 19.38 | 3,598,646 | +0.26(+1.37%) |
Apr 27, 2018 | 19.15 | 19.52 | 19.03 | 19.12 | 4,179,656 | +0.02(+0.09%) |
Apr 26, 2018 | 18.18 | 19.23 | 18.10 | 19.10 | 6,105,718 | +1.13(+6.29%) |
Apr 25, 2018 | 17.75 | 18.03 | 17.42 | 17.97 | 4,250,056 | +0.20(+1.12%) |
Apr 24, 2018 | 18.25 | 18.38 | 17.57 | 17.77 | 3,202,791 | -0.37(-2.04%) |
Apr 23, 2018 | 17.99 | 18.27 | 17.78 | 18.14 | 2,722,837 | +0.05(+0.30%) |
Apr 20, 2018 | 18.20 | 18.20 | 17.76 | 18.09 | 3,413,426 | -0.28(-1.53%) |
Apr 19, 2018 | 18.38 | 18.66 | 18.02 | 18.37 | 3,688,834 | -0.29(-1.55%) |
Apr 18, 2018 | 18.53 | 18.96 | 18.47 | 18.66 | 3,254,208 | +0.39(+2.13%) |
Apr 17, 2018 | 18.14 | 18.32 | 18.04 | 18.27 | 2,261,723 | +0.16(+0.90%) |
Apr 16, 2018 | 18.19 | 18.35 | 17.92 | 18.10 | 3,612,206 | +0.00(+0.00%) |
Apr 13, 2018 | 17.98 | 18.29 | 17.73 | 18.10 | 3,466,043 | +0.51(+2.88%) |
Apr 12, 2018 | 17.44 | 17.74 | 17.18 | 17.60 | 3,670,212 | +0.16(+0.93%) |
Apr 11, 2018 | 16.72 | 17.66 | 16.72 | 17.43 | 4,757,874 | +0.54(+3.21%) |
Apr 10, 2018 | 16.34 | 17.17 | 16.24 | 16.89 | 3,454,994 | +0.90(+5.66%) |
Apr 09, 2018 | 16.05 | 16.21 | 15.81 | 15.99 | 3,707,944 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 16.24 | 15.62 | 15.89 | 2,845,956 | -0.24(-1.46%) |
Apr 05, 2018 | 15.71 | 16.37 | 15.68 | 16.12 | 3,859,076 | +0.53(+3.42%) |
Apr 04, 2018 | 15.25 | 15.63 | 15.20 | 15.59 | 2,627,358 | -0.06(-0.40%) |
Apr 03, 2018 | 15.49 | 15.72 | 15.26 | 15.65 | 3,462,692 | +0.33(+2.13%) |
Apr 02, 2018 | 15.60 | 15.83 | 15.03 | 15.33 | 3,223,575 | -0.52(-3.26%) |
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.78 | 15.95 | 15.49 | 15.55 | 5,503,903 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.74 | 15.63 | 15.80 | 4,079,474 | -0.65(-3.96%) |
Mar 26, 2018 | 16.82 | 16.90 | 16.08 | 16.45 | 5,320,016 | -0.15(-0.93%) |
Mar 23, 2018 | 17.23 | 17.40 | 16.59 | 16.60 | 5,942,026 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.87 | 17.11 | 17.11 | 2,787,266 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.07 | 17.08 | 17.93 | 2,768,177 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.03 | 4,299,611 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.14 | 16.57 | 16.83 | 2,193,447 | -0.32(-1.85%) |
Mar 16, 2018 | 16.93 | 17.33 | 16.82 | 17.14 | 4,281,082 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,768,440 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,231,865 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,192 | -0.39(-2.18%) |
Mar 12, 2018 | 17.97 | 18.09 | 17.63 | 17.84 | 2,854,036 | -0.19(-1.05%) |
Mar 09, 2018 | 17.90 | 18.38 | 17.78 | 18.03 | 3,476,772 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.61 | 4,615,840 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.21 | 3,204,519 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.52 | 2,757,578 | +0.14(+0.83%) |
Mar 05, 2018 | 16.84 | 17.61 | 16.84 | 17.37 | 2,851,173 | +0.38(+2.23%) |
Mar 02, 2018 | 16.46 | 17.05 | 16.15 | 16.99 | 3,093,596 | +0.33(+2.01%) |
Mar 01, 2018 | 16.31 | 16.92 | 16.16 | 16.66 | 3,593,859 | +0.33(+1.99%) |
Feb 28, 2018 | 17.30 | 17.30 | 16.31 | 16.33 | 5,544,974 | -0.82(-4.79%) |
Feb 27, 2018 | 17.49 | 17.99 | 17.14 | 17.15 | 6,967,655 | -0.74(-4.14%) |
Feb 26, 2018 | 17.87 | 17.90 | 17.36 | 17.89 | 4,590,188 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,727,626 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,828,421 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.17 | 16.95 | 16.01 | 16.20 | 3,859,016 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,022 | -0.12(-0.72%) |
Feb 16, 2018 | 16.35 | 16.35 | 16.35 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.56 | 16.68 | 15.73 | 16.64 | 8,063,748 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.73 | 16.01 | 16.54 | 6,191,434 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.71 | 16.09 | 4,959,083 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.08 | 16.40 | 4,875,694 | +0.10(+0.61%) |
Feb 09, 2018 | 17.13 | 17.30 | 15.20 | 16.30 | 14,141,793 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,982,974 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.73 | 5,019,701 | -1.02(-4.92%) |
Feb 06, 2018 | 19.38 | 20.88 | 19.33 | 20.75 | 3,849,391 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.23 | 4,294,619 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.92 | 20.73 | 20.82 | 4,853,401 | -1.37(-6.19%) |