Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.74 | 17.76 | 17.04 | 17.11 | 1,991,851 | -0.62(-3.50%) |
Apr 27, 2018 | 17.10 | 17.80 | 17.10 | 17.73 | 1,819,533 | +0.65(+3.81%) |
Apr 26, 2018 | 16.89 | 17.21 | 16.14 | 17.08 | 2,547,395 | +0.31(+1.85%) |
Apr 25, 2018 | 16.70 | 16.96 | 16.27 | 16.77 | 2,748,675 | +0.53(+3.26%) |
Apr 24, 2018 | 16.35 | 16.65 | 16.09 | 16.24 | 2,143,645 | +0.08(+0.50%) |
Apr 23, 2018 | 16.28 | 16.37 | 16.03 | 16.16 | 977,961 | -0.06(-0.37%) |
Apr 20, 2018 | 16.42 | 16.74 | 16.15 | 16.22 | 2,250,729 | -0.24(-1.46%) |
Apr 19, 2018 | 17.19 | 17.19 | 16.00 | 16.46 | 2,382,909 | -0.79(-4.58%) |
Apr 18, 2018 | 17.36 | 17.42 | 17.18 | 17.25 | 970,464 | +0.03(+0.17%) |
Apr 17, 2018 | 17.17 | 17.30 | 16.96 | 17.22 | 825,133 | +0.16(+0.94%) |
Apr 16, 2018 | 16.95 | 17.18 | 16.77 | 17.06 | 650,258 | +0.27(+1.61%) |
Apr 13, 2018 | 16.83 | 17.02 | 16.55 | 16.79 | 1,526,074 | +0.08(+0.48%) |
Apr 12, 2018 | 16.85 | 16.86 | 16.48 | 16.71 | 1,027,450 | -0.06(-0.36%) |
Apr 11, 2018 | 16.79 | 17.07 | 16.75 | 16.77 | 809,528 | -0.15(-0.89%) |
Apr 10, 2018 | 17.14 | 17.16 | 16.84 | 16.92 | 1,027,706 | +0.07(+0.42%) |
Apr 09, 2018 | 17.07 | 17.20 | 16.79 | 16.85 | 944,715 | -0.06(-0.35%) |
Apr 06, 2018 | 17.31 | 17.56 | 16.67 | 16.91 | 1,020,570 | -0.55(-3.15%) |
Apr 05, 2018 | 17.23 | 17.52 | 17.16 | 17.46 | 1,494,267 | +0.29(+1.69%) |
Apr 04, 2018 | 15.95 | 17.27 | 15.95 | 17.17 | 2,334,135 | +1.10(+6.85%) |
Apr 03, 2018 | 15.80 | 16.14 | 15.56 | 16.07 | 1,131,396 | +0.33(+2.10%) |
Apr 02, 2018 | 16.27 | 16.40 | 15.57 | 15.74 | 1,371,620 | -0.69(-4.20%) |
Mar 29, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.38(+2.37%) | |
Mar 28, 2018 | 16.36 | 16.52 | 16.04 | 16.05 | 1,408,419 | -0.35(-2.13%) |
Mar 27, 2018 | 16.51 | 16.69 | 16.23 | 16.40 | 2,677,068 | -0.13(-0.79%) |
Mar 26, 2018 | 16.53 | 16.67 | 16.12 | 16.53 | 1,019,330 | +0.30(+1.85%) |
Mar 23, 2018 | 16.54 | 16.75 | 16.23 | 16.23 | 1,236,182 | -0.16(-0.98%) |
Mar 22, 2018 | 16.51 | 16.92 | 16.38 | 16.39 | 1,115,289 | -0.34(-2.03%) |
Mar 21, 2018 | 16.39 | 16.95 | 16.31 | 16.73 | 802,997 | +0.35(+2.14%) |
Mar 20, 2018 | 16.52 | 16.66 | 16.34 | 16.38 | 651,353 | -0.13(-0.79%) |
Mar 19, 2018 | 16.50 | 16.54 | 16.22 | 16.51 | 783,115 | -0.05(-0.30%) |
Mar 16, 2018 | 16.27 | 16.62 | 16.16 | 16.56 | 2,047,961 | +0.34(+2.10%) |
Mar 15, 2018 | 16.50 | 16.53 | 16.06 | 16.22 | 936,864 | -0.20(-1.22%) |
Mar 14, 2018 | 16.77 | 16.77 | 16.34 | 16.42 | 847,990 | -0.26(-1.56%) |
Mar 13, 2018 | 16.74 | 16.94 | 16.56 | 16.68 | 1,057,126 | +0.08(+0.48%) |
Mar 12, 2018 | 16.49 | 16.79 | 16.38 | 16.60 | 1,595,359 | +0.19(+1.16%) |
Mar 09, 2018 | 16.29 | 16.42 | 16.03 | 16.41 | 1,053,105 | +0.27(+1.67%) |
Mar 08, 2018 | 16.11 | 16.18 | 15.92 | 16.14 | 1,127,830 | +0.07(+0.44%) |
Mar 07, 2018 | 16.12 | 15.84 | 16.07 | 1,418,127 | -0.01(-0.06%) | |
Mar 06, 2018 | 15.81 | 16.09 | 15.67 | 16.08 | 1,732,740 | +0.32(+2.03%) |
Mar 05, 2018 | 15.42 | 15.83 | 15.39 | 15.76 | 1,488,113 | +0.20(+1.29%) |
Mar 02, 2018 | 15.33 | 15.60 | 15.15 | 15.56 | 1,508,685 | +0.05(+0.32%) |
Mar 01, 2018 | 15.33 | 15.63 | 15.17 | 15.51 | 2,239,300 | +0.18(+1.17%) |
Feb 28, 2018 | 16.03 | 16.12 | 15.32 | 15.33 | 2,277,109 | -0.64(-4.01%) |
Feb 27, 2018 | 16.64 | 16.91 | 15.97 | 15.97 | 2,086,182 | -0.61(-3.68%) |
Feb 26, 2018 | 16.49 | 16.66 | 16.19 | 16.58 | 1,734,168 | +0.19(+1.16%) |
Feb 23, 2018 | 16.85 | 17.04 | 16.12 | 16.39 | 2,789,480 | -0.55(-3.25%) |
Feb 22, 2018 | 16.87 | 16.94 | 1,963,229 | -0.42(-2.42%) | ||
Feb 21, 2018 | 17.76 | 18.22 | 17.35 | 17.36 | 4,655,696 | -0.06(-0.34%) |
Feb 20, 2018 | 18.11 | 18.20 | 17.30 | 17.42 | 3,337,041 | -0.33(-1.86%) |
Feb 16, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.40(+2.31%) | |
Feb 15, 2018 | 17.30 | 17.36 | 17.00 | 17.35 | 1,861,425 | +0.17(+0.99%) |
Feb 14, 2018 | 16.51 | 17.20 | 16.49 | 17.18 | 2,077,248 | +0.44(+2.63%) |
Feb 13, 2018 | 16.49 | 16.75 | 16.43 | 16.74 | 1,719,339 | +0.15(+0.90%) |
Feb 12, 2018 | 16.32 | 16.68 | 16.05 | 16.59 | 1,583,782 | +0.34(+2.09%) |
Feb 09, 2018 | 16.45 | 16.45 | 15.86 | 16.25 | 2,286,310 | +0.09(+0.56%) |
Feb 08, 2018 | 16.77 | 16.77 | 16.16 | 16.16 | 2,647,618 | -0.55(-3.29%) |
Feb 07, 2018 | 16.60 | 17.01 | 16.55 | 16.71 | 4,529,770 | -0.01(-0.06%) |
Feb 06, 2018 | 15.22 | 16.76 | 14.86 | 16.72 | 4,616,729 | +0.97(+6.16%) |
Feb 05, 2018 | 16.07 | 16.32 | 15.35 | 15.75 | 1,783,477 | -0.50(-3.08%) |
Feb 02, 2018 | 16.60 | 16.73 | 16.20 | 16.25 | 2,358,159 | -0.57(-3.39%) |