Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.67 | 16.71 | 16.32 | 16.35 | 844,433 | -0.32(-1.90%) |
Apr 27, 2018 | 16.62 | 16.72 | 16.58 | 16.67 | 1,449,772 | +0.10(+0.60%) |
Apr 26, 2018 | 16.45 | 16.58 | 16.31 | 16.57 | 660,346 | +0.19(+1.15%) |
Apr 25, 2018 | 16.27 | 16.50 | 16.12 | 16.38 | 588,138 | +0.13(+0.79%) |
Apr 24, 2018 | 16.41 | 16.46 | 16.16 | 16.25 | 1,117,384 | -0.18(-1.09%) |
Apr 23, 2018 | 16.31 | 16.50 | 16.25 | 16.43 | 901,575 | +0.14(+0.85%) |
Apr 20, 2018 | 16.26 | 16.38 | 16.14 | 16.29 | 449,321 | +0.09(+0.55%) |
Apr 19, 2018 | 16.43 | 16.50 | 16.20 | 16.20 | 542,254 | -0.34(-2.04%) |
Apr 18, 2018 | 16.53 | 16.67 | 16.47 | 16.54 | 894,443 | -0.06(-0.36%) |
Apr 17, 2018 | 16.25 | 16.61 | 16.25 | 16.60 | 953,574 | +0.45(+2.76%) |
Apr 16, 2018 | 15.93 | 16.16 | 15.90 | 16.15 | 572,588 | +0.21(+1.31%) |
Apr 13, 2018 | 15.57 | 15.94 | 15.51 | 15.94 | 963,399 | +0.45(+2.88%) |
Apr 12, 2018 | 15.39 | 15.67 | 15.32 | 15.50 | 881,338 | +0.19(+1.23%) |
Apr 11, 2018 | 15.55 | 15.65 | 15.28 | 15.31 | 2,975,177 | -0.29(-1.84%) |
Apr 10, 2018 | 15.73 | 15.89 | 15.57 | 15.59 | 745,260 | -0.03(-0.19%) |
Apr 09, 2018 | 15.52 | 15.77 | 15.52 | 15.62 | 2,360,698 | +0.23(+1.48%) |
Apr 06, 2018 | 15.41 | 15.68 | 15.21 | 15.40 | 739,697 | -0.12(-0.77%) |
Apr 05, 2018 | 15.48 | 15.64 | 15.48 | 15.52 | 1,614,984 | +0.05(+0.32%) |
Apr 04, 2018 | 15.44 | 15.56 | 15.33 | 15.47 | 657,783 | -0.03(-0.19%) |
Apr 03, 2018 | 15.44 | 15.60 | 15.38 | 15.50 | 864,682 | +0.18(+1.17%) |
Apr 02, 2018 | 15.56 | 15.58 | 15.22 | 15.32 | 958,648 | -0.29(-1.84%) |
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.04(-0.25%) | |
Mar 28, 2018 | 15.78 | 15.92 | 15.59 | 15.64 | 1,106,844 | -0.19(-1.19%) |
Mar 27, 2018 | 16.25 | 16.37 | 15.73 | 15.83 | 1,086,470 | -0.43(-2.62%) |
Mar 26, 2018 | 16.04 | 16.28 | 16.02 | 16.26 | 985,563 | +0.41(+2.56%) |
Mar 23, 2018 | 15.86 | 16.27 | 15.85 | 15.85 | 1,668,899 | +0.10(+0.63%) |
Mar 22, 2018 | 15.95 | 16.08 | 15.55 | 15.75 | 1,725,717 | -0.27(-1.67%) |
Mar 21, 2018 | 16.00 | 16.07 | 15.61 | 16.02 | 1,245,135 | -0.08(-0.49%) |
Mar 20, 2018 | 16.17 | 16.24 | 15.93 | 16.10 | 720,376 | -0.14(-0.85%) |
Mar 19, 2018 | 16.36 | 16.46 | 16.07 | 16.24 | 521,715 | -0.15(-0.91%) |
Mar 16, 2018 | 16.32 | 16.50 | 16.30 | 16.39 | 1,133,090 | +0.02(+0.12%) |
Mar 15, 2018 | 16.54 | 16.68 | 16.24 | 16.37 | 860,792 | -0.13(-0.78%) |
Mar 14, 2018 | 16.54 | 16.61 | 16.33 | 16.50 | 1,068,208 | +0.11(+0.67%) |
Mar 13, 2018 | 16.67 | 16.74 | 16.37 | 16.39 | 500,368 | -0.26(-1.55%) |
Mar 12, 2018 | 16.66 | 16.78 | 16.58 | 16.65 | 1,074,391 | +0.05(+0.30%) |
Mar 09, 2018 | 16.44 | 16.62 | 16.38 | 16.60 | 404,759 | +0.18(+1.09%) |
Mar 08, 2018 | 16.49 | 16.60 | 16.34 | 16.42 | 488,456 | +0.01(+0.06%) |
Mar 07, 2018 | 16.41 | 16.41 | 950,069 | +0.07(+0.42%) | ||
Mar 06, 2018 | 16.14 | 16.41 | 16.06 | 16.34 | 1,040,274 | +0.24(+1.48%) |
Mar 05, 2018 | 16.11 | 16.22 | 15.94 | 16.10 | 764,858 | -0.01(-0.06%) |
Mar 02, 2018 | 15.91 | 16.19 | 15.82 | 16.11 | 1,050,621 | +0.17(+1.06%) |
Mar 01, 2018 | 16.25 | 16.34 | 15.89 | 15.94 | 945,716 | -0.31(-1.89%) |
Feb 28, 2018 | 16.51 | 16.51 | 16.16 | 16.25 | 1,227,099 | -0.19(-1.15%) |
Feb 27, 2018 | 16.59 | 16.61 | 16.42 | 16.44 | 474,730 | -0.15(-0.90%) |
Feb 26, 2018 | 16.65 | 16.70 | 16.49 | 16.59 | 682,520 | -0.07(-0.42%) |
Feb 23, 2018 | 16.71 | 16.84 | 16.57 | 16.66 | 692,987 | +0.00(+0.00%) |
Feb 22, 2018 | 16.68 | 16.80 | 16.56 | 16.66 | 970,857 | -0.06(-0.36%) |
Feb 21, 2018 | 16.80 | 16.96 | 16.66 | 16.71 | 1,075,372 | +0.00(+0.00%) |
Feb 20, 2018 | 16.81 | 16.99 | 16.65 | 16.71 | 1,594,294 | -0.20(-1.17%) |
Feb 16, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.27(+1.61%) | |
Feb 15, 2018 | 16.55 | 16.73 | 16.34 | 16.65 | 1,450,676 | +0.21(+1.27%) |
Feb 14, 2018 | 15.91 | 16.55 | 15.86 | 16.44 | 1,038,523 | +0.50(+3.11%) |
Feb 13, 2018 | 15.79 | 16.12 | 15.66 | 15.94 | 1,082,837 | +0.16(+1.00%) |
Feb 12, 2018 | 15.59 | 15.92 | 15.41 | 15.78 | 1,557,850 | +0.22(+1.40%) |
Feb 09, 2018 | 15.73 | 15.75 | 15.13 | 15.56 | 1,507,859 | -0.02(-0.13%) |
Feb 08, 2018 | 16.07 | 16.12 | 15.57 | 15.58 | 884,521 | -0.37(-2.30%) |
Feb 07, 2018 | 16.12 | 16.12 | 15.91 | 15.95 | 566,843 | -0.16(-0.99%) |
Feb 06, 2018 | 15.77 | 16.18 | 15.58 | 16.11 | 1,363,357 | -0.08(-0.49%) |
Feb 05, 2018 | 16.68 | 16.68 | 16.09 | 16.19 | 781,247 | -0.54(-3.20%) |
Feb 02, 2018 | 16.93 | 17.01 | 16.72 | 16.72 | 2,081,965 | -0.23(-1.34%) |