Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.79 | 14.98 | 14.43 | 14.44 | 1,086,648 | -0.34(-2.28%) |
Apr 27, 2018 | 15.53 | 15.65 | 14.76 | 14.77 | 1,634,304 | -0.68(-4.40%) |
Apr 26, 2018 | 15.78 | 15.87 | 15.17 | 15.45 | 808,475 | -0.23(-1.45%) |
Apr 25, 2018 | 15.85 | 16.05 | 15.34 | 15.68 | 1,182,454 | -0.30(-1.89%) |
Apr 24, 2018 | 16.81 | 16.95 | 15.76 | 15.98 | 799,671 | -0.69(-4.13%) |
Apr 23, 2018 | 16.52 | 16.76 | 16.39 | 16.67 | 790,931 | +0.11(+0.66%) |
Apr 20, 2018 | 16.52 | 16.69 | 16.34 | 16.56 | 454,001 | +0.00(+0.00%) |
Apr 19, 2018 | 16.81 | 16.91 | 16.43 | 16.56 | 447,888 | -0.31(-1.84%) |
Apr 18, 2018 | 17.03 | 17.15 | 16.84 | 16.87 | 907,626 | -0.03(-0.15%) |
Apr 17, 2018 | 16.58 | 17.08 | 16.46 | 16.90 | 1,231,988 | +0.48(+2.92%) |
Apr 16, 2018 | 16.55 | 16.55 | 16.08 | 16.42 | 547,488 | +0.03(+0.21%) |
Apr 13, 2018 | 16.19 | 16.41 | 16.04 | 16.39 | 687,025 | +0.35(+2.20%) |
Apr 12, 2018 | 15.97 | 16.16 | 15.81 | 16.03 | 534,671 | +0.07(+0.42%) |
Apr 11, 2018 | 15.91 | 16.20 | 15.86 | 15.97 | 562,207 | -0.01(-0.05%) |
Apr 10, 2018 | 15.67 | 16.13 | 15.54 | 15.97 | 613,323 | +0.66(+4.28%) |
Apr 09, 2018 | 15.27 | 15.71 | 15.14 | 15.32 | 596,331 | +0.05(+0.33%) |
Apr 06, 2018 | 15.49 | 15.73 | 15.21 | 15.27 | 907,917 | -0.46(-2.94%) |
Apr 05, 2018 | 15.37 | 15.97 | 15.26 | 15.73 | 1,472,272 | +0.47(+3.08%) |
Apr 04, 2018 | 14.62 | 15.34 | 14.53 | 15.26 | 908,417 | +0.34(+2.31%) |
Apr 03, 2018 | 15.13 | 15.28 | 14.64 | 14.92 | 1,192,531 | -0.08(-0.50%) |
Apr 02, 2018 | 15.41 | 15.49 | 14.52 | 14.99 | 1,360,938 | -0.50(-3.25%) |
Mar 29, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.38(+2.50%) | |
Mar 28, 2018 | 15.77 | 15.77 | 14.34 | 15.12 | 2,433,432 | -0.12(-0.77%) |
Mar 27, 2018 | 15.53 | 15.81 | 15.08 | 15.23 | 923,351 | -0.29(-1.84%) |
Mar 26, 2018 | 15.61 | 15.74 | 15.14 | 15.52 | 541,700 | +0.20(+1.32%) |
Mar 23, 2018 | 15.84 | 15.97 | 15.32 | 15.32 | 1,239,574 | -0.64(-4.00%) |
Mar 22, 2018 | 16.49 | 16.99 | 15.93 | 15.96 | 1,041,216 | -0.74(-4.43%) |
Mar 21, 2018 | 15.75 | 16.86 | 15.75 | 16.70 | 1,813,852 | +0.96(+6.09%) |
Mar 20, 2018 | 16.23 | 16.23 | 15.60 | 15.74 | 1,308,381 | -0.40(-2.50%) |
Mar 19, 2018 | 16.20 | 16.41 | 15.91 | 16.14 | 689,323 | -0.18(-1.13%) |
Mar 16, 2018 | 16.10 | 16.70 | 15.85 | 16.33 | 1,239,351 | +0.21(+1.30%) |
Mar 15, 2018 | 16.64 | 16.64 | 16.07 | 16.12 | 680,290 | -0.39(-2.34%) |
Mar 14, 2018 | 16.97 | 17.04 | 16.43 | 16.50 | 847,089 | -0.39(-2.29%) |
Mar 13, 2018 | 16.95 | 17.20 | 16.71 | 16.89 | 954,134 | -0.08(-0.45%) |
Mar 12, 2018 | 17.00 | 17.51 | 16.89 | 16.97 | 1,389,951 | +0.08(+0.50%) |
Mar 09, 2018 | 16.63 | 16.92 | 16.39 | 16.88 | 810,002 | +0.36(+2.16%) |
Mar 08, 2018 | 16.80 | 16.88 | 16.30 | 16.52 | 856,552 | -0.29(-1.74%) |
Mar 07, 2018 | 18.15 | 15.97 | 16.82 | 2,659,248 | +0.05(+0.30%) | |
Mar 06, 2018 | 16.32 | 16.91 | 15.98 | 16.77 | 1,330,942 | +0.70(+4.33%) |
Mar 05, 2018 | 16.44 | 16.80 | 16.01 | 16.07 | 1,433,327 | -0.52(-3.13%) |
Mar 02, 2018 | 16.97 | 17.01 | 15.48 | 16.59 | 2,238,220 | -0.48(-2.80%) |
Mar 01, 2018 | 16.76 | 17.40 | 16.22 | 17.07 | 3,420,893 | +1.74(+11.38%) |
Feb 28, 2018 | 16.44 | 16.58 | 15.31 | 15.33 | 1,681,101 | -1.17(-7.11%) |
Feb 27, 2018 | 17.21 | 17.38 | 16.42 | 16.50 | 1,308,050 | -0.79(-4.56%) |
Feb 26, 2018 | 17.74 | 17.89 | 17.08 | 17.29 | 857,910 | -0.39(-2.18%) |
Feb 23, 2018 | 17.52 | 18.01 | 17.38 | 17.67 | 1,097,149 | +0.18(+1.01%) |
Feb 22, 2018 | 17.30 | 17.50 | 1,138,313 | +0.06(+0.34%) | ||
Feb 21, 2018 | 17.39 | 18.02 | 17.39 | 17.44 | 824,439 | +0.13(+0.73%) |
Feb 20, 2018 | 17.33 | 18.00 | 16.88 | 17.31 | 880,145 | -0.27(-1.53%) |
Feb 16, 2018 | 17.58 | 17.58 | 17.58 | 0 | +0.23(+1.30%) | |
Feb 15, 2018 | 17.04 | 17.36 | 16.77 | 17.35 | 1,438,759 | +0.53(+3.14%) |
Feb 14, 2018 | 16.02 | 16.88 | 15.85 | 16.83 | 1,169,153 | +0.51(+3.13%) |
Feb 13, 2018 | 16.20 | 16.68 | 16.03 | 16.31 | 1,208,203 | +0.04(+0.26%) |
Feb 12, 2018 | 16.17 | 16.42 | 15.60 | 16.27 | 1,324,138 | +0.21(+1.30%) |
Feb 09, 2018 | 15.94 | 16.26 | 14.51 | 16.06 | 2,812,189 | +0.35(+2.24%) |
Feb 08, 2018 | 16.47 | 16.55 | 15.72 | 15.71 | 3,396,578 | -0.80(-4.87%) |
Feb 07, 2018 | 16.00 | 17.11 | 15.87 | 16.52 | 2,238,189 | +0.68(+4.29%) |
Feb 06, 2018 | 14.65 | 16.04 | 14.53 | 15.84 | 1,818,461 | +0.54(+3.51%) |
Feb 05, 2018 | 14.99 | 16.04 | 14.76 | 15.30 | 2,107,080 | +0.17(+1.11%) |
Feb 02, 2018 | 16.21 | 16.34 | 15.02 | 15.13 | 2,124,924 | -1.33(-8.10%) |