Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.33 | 15.43 | 15.31 | 15.31 | 1,632,114 | -0.02(-0.12%) |
Apr 27, 2018 | 15.26 | 15.36 | 15.19 | 15.33 | 1,422,928 | -0.08(-0.53%) |
Apr 26, 2018 | 15.43 | 15.46 | 15.38 | 15.41 | 2,272,145 | +0.13(+0.84%) |
Apr 25, 2018 | 15.26 | 15.33 | 15.19 | 15.28 | 2,882,670 | -0.10(-0.65%) |
Apr 24, 2018 | 15.55 | 15.57 | 15.33 | 15.38 | 2,278,995 | -0.23(-1.46%) |
Apr 23, 2018 | 15.59 | 15.72 | 15.51 | 15.61 | 4,092,075 | -0.47(-2.95%) |
Apr 20, 2018 | 16.11 | 16.14 | 16.04 | 16.08 | 1,879,100 | +0.00(+0.00%) |
Apr 19, 2018 | 15.97 | 16.14 | 15.96 | 16.08 | 1,653,822 | +0.19(+1.20%) |
Apr 18, 2018 | 16.04 | 16.05 | 15.87 | 15.89 | 2,309,608 | -0.06(-0.40%) |
Apr 17, 2018 | 15.97 | 16.05 | 15.93 | 15.95 | 1,615,705 | -0.01(-0.06%) |
Apr 16, 2018 | 16.01 | 16.04 | 15.94 | 15.96 | 1,941,916 | +0.06(+0.40%) |
Apr 13, 2018 | 16.16 | 16.17 | 15.85 | 15.90 | 1,660,686 | -0.07(-0.46%) |
Apr 12, 2018 | 15.88 | 16.03 | 15.85 | 15.97 | 1,633,758 | +0.19(+1.21%) |
Apr 11, 2018 | 15.88 | 15.89 | 15.75 | 15.78 | 1,539,617 | -0.11(-0.69%) |
Apr 10, 2018 | 15.91 | 15.98 | 15.86 | 15.89 | 2,886,995 | +0.19(+1.22%) |
Apr 09, 2018 | 15.74 | 15.92 | 15.68 | 15.70 | 2,143,260 | +0.13(+0.82%) |
Apr 06, 2018 | 15.74 | 15.81 | 15.50 | 15.57 | 2,611,459 | -0.20(-1.27%) |
Apr 05, 2018 | 15.66 | 15.82 | 15.64 | 15.77 | 2,994,525 | +0.21(+1.35%) |
Apr 04, 2018 | 15.38 | 15.58 | 15.33 | 15.56 | 4,631,073 | -0.18(-1.16%) |
Apr 03, 2018 | 15.75 | 15.78 | 15.63 | 15.74 | 2,510,030 | -0.08(-0.52%) |
Apr 02, 2018 | 15.97 | 16.14 | 15.70 | 15.83 | 3,847,969 | -0.26(-1.64%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.06(+0.40%) | |
Mar 28, 2018 | 16.01 | 16.20 | 15.91 | 16.03 | 3,153,023 | +0.11(+0.69%) |
Mar 27, 2018 | 16.15 | 16.19 | 15.83 | 15.92 | 2,643,891 | -0.14(-0.85%) |
Mar 26, 2018 | 16.14 | 16.17 | 15.87 | 16.05 | 2,825,909 | +0.35(+2.20%) |
Mar 23, 2018 | 15.98 | 16.05 | 15.71 | 15.71 | 4,956,872 | -0.09(-0.58%) |
Mar 22, 2018 | 16.25 | 16.28 | 15.80 | 15.80 | 4,663,266 | -0.71(-4.30%) |
Mar 21, 2018 | 16.49 | 16.63 | 16.39 | 16.51 | 2,598,455 | -0.21(-1.25%) |
Mar 20, 2018 | 16.70 | 16.80 | 16.64 | 16.72 | 1,572,132 | +0.07(+0.44%) |
Mar 19, 2018 | 16.87 | 16.91 | 16.52 | 16.65 | 1,896,239 | -0.16(-0.98%) |
Mar 16, 2018 | 16.81 | 16.89 | 16.78 | 16.81 | 1,814,540 | +0.05(+0.33%) |
Mar 15, 2018 | 16.64 | 16.82 | 16.62 | 16.76 | 2,025,547 | +0.17(+1.04%) |
Mar 14, 2018 | 16.77 | 16.77 | 16.56 | 16.58 | 1,739,775 | -0.03(-0.16%) |
Mar 13, 2018 | 16.87 | 16.89 | 16.58 | 16.61 | 1,862,843 | -0.29(-1.72%) |
Mar 12, 2018 | 16.92 | 16.97 | 16.84 | 16.90 | 1,992,311 | +0.15(+0.87%) |
Mar 09, 2018 | 16.66 | 16.79 | 16.63 | 16.76 | 3,274,934 | -0.02(-0.11%) |
Mar 08, 2018 | 16.80 | 16.84 | 16.69 | 16.77 | 2,973,783 | -0.04(-0.22%) |
Mar 07, 2018 | 16.85 | 16.66 | 16.81 | 2,562,690 | -0.12(-0.70%) | |
Mar 06, 2018 | 16.94 | 17.01 | 16.87 | 16.93 | 2,776,113 | +0.18(+1.09%) |
Mar 05, 2018 | 16.56 | 16.82 | 16.53 | 16.75 | 4,330,469 | -0.13(-0.76%) |
Mar 02, 2018 | 16.85 | 16.89 | 16.58 | 16.87 | 3,911,908 | -0.15(-0.91%) |
Mar 01, 2018 | 17.12 | 17.18 | 16.89 | 17.03 | 3,593,460 | -0.26(-1.48%) |
Feb 28, 2018 | 17.60 | 17.60 | 17.28 | 17.28 | 1,913,504 | -0.32(-1.81%) |
Feb 27, 2018 | 17.64 | 17.76 | 17.59 | 17.60 | 1,456,906 | -0.15(-0.87%) |
Feb 26, 2018 | 17.64 | 17.79 | 17.58 | 17.76 | 2,184,858 | +0.06(+0.36%) |
Feb 23, 2018 | 17.56 | 17.72 | 17.54 | 17.69 | 1,532,076 | +0.18(+1.04%) |
Feb 22, 2018 | 17.47 | 17.51 | 2,129,998 | -0.02(-0.10%) | ||
Feb 21, 2018 | 17.54 | 17.71 | 17.52 | 17.53 | 2,397,125 | +0.05(+0.31%) |
Feb 20, 2018 | 17.42 | 17.55 | 17.41 | 17.48 | 2,327,064 | -0.03(-0.16%) |
Feb 16, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 17.50 | 17.51 | 17.35 | 17.48 | 2,101,105 | +0.08(+0.47%) |
Feb 14, 2018 | 16.84 | 17.41 | 16.82 | 17.40 | 2,338,469 | +0.44(+2.58%) |
Feb 13, 2018 | 16.88 | 17.01 | 16.86 | 16.97 | 2,756,881 | -0.08(-0.48%) |
Feb 12, 2018 | 16.95 | 17.18 | 16.86 | 17.05 | 2,086,121 | +0.10(+0.59%) |
Feb 09, 2018 | 16.82 | 17.04 | 16.54 | 16.95 | 3,938,388 | +0.09(+0.54%) |
Feb 08, 2018 | 17.53 | 17.53 | 16.85 | 16.86 | 4,894,665 | -0.59(-3.39%) |
Feb 07, 2018 | 17.35 | 17.59 | 17.32 | 17.45 | 3,426,922 | -0.05(-0.31%) |
Feb 06, 2018 | 17.48 | 17.66 | 17.18 | 17.50 | 4,642,639 | -0.08(-0.45%) |
Feb 05, 2018 | 18.00 | 18.08 | 17.37 | 17.58 | 6,251,426 | -0.77(-4.18%) |
Feb 02, 2018 | 18.66 | 18.70 | 18.31 | 18.35 | 3,900,409 | -0.48(-2.56%) |