Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.38 | 18.49 | 17.83 | 17.86 | 4,828,871 | -0.44(-2.41%) |
Apr 27, 2018 | 18.63 | 18.67 | 17.97 | 18.30 | 5,806,356 | -0.40(-2.13%) |
Apr 26, 2018 | 18.29 | 18.71 | 18.16 | 18.70 | 3,883,332 | +0.50(+2.75%) |
Apr 25, 2018 | 18.06 | 18.48 | 17.94 | 18.20 | 3,385,542 | +0.12(+0.67%) |
Apr 24, 2018 | 18.00 | 18.32 | 17.87 | 18.07 | 4,314,208 | +0.22(+1.21%) |
Apr 23, 2018 | 17.88 | 18.06 | 17.75 | 17.86 | 4,731,796 | +0.00(+0.00%) |
Apr 20, 2018 | 18.30 | 18.35 | 17.71 | 17.86 | 5,744,261 | -0.53(-2.87%) |
Apr 19, 2018 | 18.56 | 18.68 | 18.12 | 18.39 | 4,357,010 | -0.22(-1.21%) |
Apr 18, 2018 | 18.90 | 19.02 | 18.59 | 18.61 | 3,151,341 | -0.18(-0.97%) |
Apr 17, 2018 | 18.84 | 18.96 | 18.62 | 18.79 | 3,030,228 | +0.11(+0.60%) |
Apr 16, 2018 | 18.86 | 18.98 | 18.42 | 18.68 | 3,078,204 | -0.12(-0.64%) |
Apr 13, 2018 | 18.61 | 19.02 | 18.57 | 18.80 | 4,834,676 | +0.28(+1.49%) |
Apr 12, 2018 | 18.51 | 18.70 | 18.37 | 18.52 | 3,550,514 | +0.14(+0.74%) |
Apr 11, 2018 | 18.19 | 18.42 | 18.18 | 18.39 | 3,855,522 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.53 | 18.20 | 18.39 | 3,616,458 | +0.30(+1.66%) |
Apr 09, 2018 | 18.17 | 18.39 | 17.98 | 18.09 | 3,556,255 | +0.03(+0.19%) |
Apr 06, 2018 | 18.24 | 18.24 | 17.88 | 18.05 | 5,633,651 | -0.18(-0.99%) |
Apr 05, 2018 | 17.98 | 18.32 | 17.83 | 18.23 | 7,945,308 | +0.26(+1.43%) |
Apr 04, 2018 | 17.19 | 18.02 | 17.17 | 17.98 | 5,171,890 | +0.51(+2.90%) |
Apr 03, 2018 | 16.96 | 17.47 | 16.95 | 17.47 | 5,151,355 | +0.52(+3.09%) |
Apr 02, 2018 | 17.05 | 17.34 | 16.66 | 16.95 | 4,581,862 | -0.15(-0.90%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.23(+1.37%) | |
Mar 28, 2018 | 16.78 | 17.28 | 16.53 | 16.87 | 3,855,892 | +0.11(+0.67%) |
Mar 27, 2018 | 17.16 | 17.23 | 16.68 | 16.76 | 4,908,695 | -0.42(-2.45%) |
Mar 26, 2018 | 17.01 | 17.24 | 16.95 | 17.18 | 5,236,256 | +0.31(+1.83%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.86 | 16.87 | 4,209,074 | +0.08(+0.46%) |
Mar 22, 2018 | 17.03 | 17.32 | 16.78 | 16.79 | 3,967,830 | -0.44(-2.54%) |
Mar 21, 2018 | 16.99 | 17.39 | 16.99 | 17.23 | 2,537,821 | +0.21(+1.21%) |
Mar 20, 2018 | 16.77 | 17.14 | 16.73 | 17.02 | 3,708,777 | +0.21(+1.22%) |
Mar 19, 2018 | 16.74 | 16.93 | 16.65 | 16.82 | 3,614,211 | +0.07(+0.41%) |
Mar 16, 2018 | 16.83 | 17.01 | 16.59 | 16.75 | 4,519,830 | -0.06(-0.36%) |
Mar 15, 2018 | 16.86 | 17.03 | 16.71 | 16.81 | 3,111,988 | -0.01(-0.05%) |
Mar 14, 2018 | 16.75 | 16.88 | 16.65 | 16.82 | 4,105,446 | +0.11(+0.67%) |
Mar 13, 2018 | 16.90 | 17.05 | 16.68 | 16.71 | 5,921,183 | -0.14(-0.82%) |
Mar 12, 2018 | 16.73 | 17.03 | 16.67 | 16.84 | 5,871,945 | +0.08(+0.46%) |
Mar 09, 2018 | 16.23 | 16.86 | 16.22 | 16.77 | 11,065,166 | +0.78(+4.88%) |
Mar 08, 2018 | 17.69 | 17.72 | 15.71 | 15.99 | 16,392,543 | -1.66(-9.43%) |
Mar 07, 2018 | 17.65 | 8,944,753 | +0.08(+0.44%) | |||
Mar 06, 2018 | 17.13 | 17.65 | 17.04 | 17.57 | 7,796,937 | +0.49(+2.86%) |
Mar 05, 2018 | 17.32 | 17.38 | 16.96 | 17.08 | 6,597,676 | -0.31(-1.78%) |
Mar 02, 2018 | 16.33 | 17.42 | 16.12 | 17.39 | 8,461,963 | +0.87(+5.24%) |
Mar 01, 2018 | 16.44 | 16.64 | 16.20 | 16.53 | 5,251,435 | -0.01(-0.05%) |
Feb 28, 2018 | 16.68 | 17.07 | 16.53 | 16.53 | 4,305,573 | +0.04(+0.26%) |
Feb 27, 2018 | 17.22 | 17.56 | 16.45 | 16.49 | 7,420,569 | -0.48(-2.83%) |
Feb 26, 2018 | 16.53 | 17.07 | 16.47 | 16.97 | 6,642,970 | +0.52(+3.18%) |
Feb 23, 2018 | 16.27 | 16.50 | 16.22 | 16.45 | 3,045,998 | +0.27(+1.64%) |
Feb 22, 2018 | 16.18 | 3,946,309 | +0.04(+0.27%) | |||
Feb 21, 2018 | 15.85 | 16.45 | 15.79 | 16.14 | 4,521,071 | +0.38(+2.40%) |
Feb 20, 2018 | 15.70 | 16.15 | 15.63 | 15.76 | 5,154,366 | -0.06(-0.38%) |
Feb 16, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.22(+1.43%) | |
Feb 15, 2018 | 15.77 | 15.91 | 15.29 | 15.60 | 2,290,918 | -0.08(-0.49%) |
Feb 14, 2018 | 15.04 | 15.77 | 14.95 | 15.68 | 3,194,184 | +0.53(+3.51%) |
Feb 13, 2018 | 14.84 | 15.14 | 14.66 | 15.14 | 3,342,156 | +0.21(+1.44%) |
Feb 12, 2018 | 15.23 | 15.28 | 14.55 | 14.93 | 6,147,390 | -0.24(-1.58%) |
Feb 09, 2018 | 15.15 | 15.39 | 14.51 | 15.17 | 4,690,512 | +0.19(+1.26%) |
Feb 08, 2018 | 15.38 | 15.44 | 14.97 | 14.98 | 4,475,191 | -0.30(-1.97%) |
Feb 07, 2018 | 14.98 | 15.43 | 14.81 | 15.28 | 3,332,948 | +0.32(+2.12%) |
Feb 06, 2018 | 14.29 | 15.10 | 13.85 | 14.96 | 4,705,388 | -0.01(-0.06%) |
Feb 05, 2018 | 14.95 | 15.40 | 14.72 | 14.97 | 3,158,610 | -0.09(-0.63%) |
Feb 02, 2018 | 15.38 | 15.40 | 15.00 | 15.07 | 2,736,083 | -0.42(-2.71%) |