Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.86 | 18.28 | 17.73 | 17.76 | 11,718,557 | -0.07(-0.39%) |
Apr 27, 2018 | 17.13 | 18.24 | 17.10 | 17.83 | 10,491,963 | +0.92(+5.44%) |
Apr 26, 2018 | 16.45 | 16.95 | 16.25 | 16.91 | 3,684,182 | +0.47(+2.86%) |
Apr 25, 2018 | 16.97 | 17.01 | 16.32 | 16.44 | 6,173,844 | -0.52(-3.07%) |
Apr 24, 2018 | 16.80 | 17.48 | 16.69 | 16.96 | 6,155,702 | +0.23(+1.37%) |
Apr 23, 2018 | 16.29 | 16.85 | 16.29 | 16.73 | 8,091,534 | +0.63(+3.91%) |
Apr 20, 2018 | 16.04 | 16.23 | 15.95 | 16.10 | 4,977,490 | +0.02(+0.12%) |
Apr 19, 2018 | 16.16 | 16.25 | 15.91 | 16.08 | 3,982,825 | -0.02(-0.12%) |
Apr 18, 2018 | 16.42 | 16.46 | 15.99 | 16.10 | 4,095,976 | -0.25(-1.53%) |
Apr 17, 2018 | 16.58 | 16.60 | 16.33 | 16.35 | 2,463,835 | -0.10(-0.61%) |
Apr 16, 2018 | 16.64 | 16.66 | 16.36 | 16.45 | 2,551,415 | -0.04(-0.24%) |
Apr 13, 2018 | 17.18 | 17.20 | 16.38 | 16.49 | 4,320,120 | -0.55(-3.23%) |
Apr 12, 2018 | 16.81 | 17.14 | 16.66 | 17.04 | 3,903,179 | +0.30(+1.79%) |
Apr 11, 2018 | 16.67 | 17.03 | 16.61 | 16.74 | 3,771,480 | -0.08(-0.48%) |
Apr 10, 2018 | 16.81 | 16.85 | 16.55 | 16.82 | 3,381,368 | +0.18(+1.08%) |
Apr 09, 2018 | 17.12 | 17.15 | 16.57 | 16.64 | 5,563,175 | -0.34(-2.00%) |
Apr 06, 2018 | 17.38 | 17.52 | 16.80 | 16.98 | 3,742,510 | -0.49(-2.80%) |
Apr 05, 2018 | 17.63 | 18.12 | 17.23 | 17.47 | 6,195,996 | -0.42(-2.35%) |
Apr 04, 2018 | 16.63 | 17.95 | 16.60 | 17.89 | 10,737,260 | +1.07(+6.36%) |
Apr 03, 2018 | 16.20 | 16.85 | 16.07 | 16.82 | 5,246,531 | +0.72(+4.47%) |
Apr 02, 2018 | 16.00 | 16.18 | 15.85 | 16.10 | 6,541,756 | -0.25(-1.53%) |
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.46 | 16.74 | 16.16 | 16.33 | 4,743,502 | -0.11(-0.67%) |
Mar 27, 2018 | 16.65 | 16.86 | 16.36 | 16.44 | 5,194,660 | -0.23(-1.38%) |
Mar 26, 2018 | 16.00 | 16.69 | 15.67 | 16.67 | 6,012,634 | +0.89(+5.64%) |
Mar 23, 2018 | 15.88 | 16.07 | 15.60 | 15.78 | 5,545,229 | +0.05(+0.32%) |
Mar 22, 2018 | 15.75 | 16.01 | 15.64 | 15.73 | 4,391,731 | -0.22(-1.38%) |
Mar 21, 2018 | 15.99 | 16.17 | 15.90 | 15.95 | 4,637,596 | -0.05(-0.31%) |
Mar 20, 2018 | 16.14 | 16.18 | 15.79 | 16.00 | 5,255,070 | -0.15(-0.93%) |
Mar 19, 2018 | 16.06 | 16.29 | 15.82 | 16.15 | 4,236,224 | -0.04(-0.25%) |
Mar 16, 2018 | 15.88 | 16.34 | 15.74 | 16.19 | 6,340,601 | +0.29(+1.82%) |
Mar 15, 2018 | 16.08 | 16.25 | 15.76 | 15.90 | 4,332,388 | -0.18(-1.12%) |
Mar 14, 2018 | 16.62 | 16.70 | 15.86 | 16.08 | 8,547,451 | -0.48(-2.90%) |
Mar 13, 2018 | 17.25 | 17.43 | 16.50 | 16.56 | 8,363,839 | -0.62(-3.61%) |
Mar 12, 2018 | 17.05 | 17.22 | 16.82 | 17.18 | 6,939,776 | +0.13(+0.76%) |
Mar 09, 2018 | 17.28 | 17.37 | 16.88 | 17.05 | 4,323,823 | -0.11(-0.64%) |
Mar 08, 2018 | 17.45 | 17.49 | 17.06 | 17.16 | 5,587,003 | -0.22(-1.27%) |
Mar 07, 2018 | 17.62 | 17.38 | 4,894,189 | -0.24(-1.36%) | ||
Mar 06, 2018 | 17.40 | 17.73 | 17.16 | 17.62 | 5,655,220 | +0.20(+1.15%) |
Mar 05, 2018 | 16.79 | 17.53 | 16.78 | 17.42 | 6,530,982 | +0.40(+2.35%) |
Mar 02, 2018 | 15.95 | 17.05 | 15.65 | 17.02 | 11,580,039 | +0.88(+5.45%) |
Mar 01, 2018 | 16.69 | 16.79 | 16.03 | 16.14 | 6,803,748 | -0.44(-2.65%) |
Feb 28, 2018 | 16.90 | 17.02 | 16.55 | 16.58 | 6,688,718 | -0.17(-1.01%) |
Feb 27, 2018 | 17.33 | 17.75 | 16.73 | 16.75 | 5,157,027 | -0.50(-2.90%) |
Feb 26, 2018 | 17.05 | 17.33 | 16.94 | 17.25 | 4,240,341 | +0.23(+1.35%) |
Feb 23, 2018 | 16.77 | 17.13 | 16.57 | 17.02 | 3,397,561 | +0.40(+2.41%) |
Feb 22, 2018 | 16.59 | 16.62 | 4,214,306 | -0.41(-2.41%) | ||
Feb 21, 2018 | 17.14 | 17.47 | 17.01 | 17.03 | 4,123,172 | -0.11(-0.64%) |
Feb 20, 2018 | 17.18 | 17.70 | 17.04 | 17.14 | 7,609,606 | -0.22(-1.27%) |
Feb 16, 2018 | 17.36 | 17.36 | 17.36 | 0 | -1.05(-5.70%) | |
Feb 15, 2018 | 17.71 | 18.48 | 17.31 | 18.41 | 13,701,967 | +0.65(+3.66%) |
Feb 14, 2018 | 16.30 | 18.07 | 15.83 | 17.76 | 19,153,044 | +1.06(+6.35%) |
Feb 13, 2018 | 16.70 | 34,056,336 | +2.47(+17.36%) | |||
Feb 12, 2018 | 13.89 | 14.57 | 13.85 | 14.23 | 12,268,232 | +0.48(+3.49%) |
Feb 09, 2018 | 13.27 | 13.88 | 13.19 | 13.75 | 9,322,820 | +0.61(+4.64%) |
Feb 08, 2018 | 13.21 | 13.36 | 12.87 | 13.14 | 6,757,237 | -0.12(-0.90%) |
Feb 07, 2018 | 13.17 | 13.44 | 13.12 | 13.26 | 6,209,576 | +0.16(+1.22%) |
Feb 06, 2018 | 12.63 | 13.28 | 12.50 | 13.10 | 9,650,883 | -0.12(-0.87%) |
Feb 05, 2018 | 13.46 | 13.70 | 13.17 | 13.21 | 7,194,984 | -0.44(-3.19%) |
Feb 02, 2018 | 13.82 | 14.01 | 13.50 | 13.65 | 4,974,219 | -0.30(-2.15%) |