Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.18 | 17.36 | 16.98 | 17.07 | 8,393,287 | +0.23(+1.36%) |
Apr 27, 2018 | 16.89 | 16.91 | 16.71 | 16.84 | 6,296,394 | -0.05(-0.27%) |
Apr 26, 2018 | 17.00 | 17.06 | 16.68 | 16.89 | 14,346,525 | -0.03(-0.15%) |
Apr 25, 2018 | 16.59 | 16.93 | 16.40 | 16.91 | 8,303,373 | +0.33(+1.96%) |
Apr 24, 2018 | 17.04 | 17.06 | 16.48 | 16.59 | 10,817,043 | -0.42(-2.47%) |
Apr 23, 2018 | 16.77 | 17.15 | 16.71 | 17.01 | 7,744,429 | +0.36(+2.18%) |
Apr 20, 2018 | 16.72 | 16.76 | 16.56 | 16.64 | 4,612,865 | -0.04(-0.23%) |
Apr 19, 2018 | 16.84 | 16.89 | 16.59 | 16.68 | 5,475,397 | -0.12(-0.71%) |
Apr 18, 2018 | 17.04 | 17.16 | 16.79 | 16.80 | 5,707,368 | -0.18(-1.07%) |
Apr 17, 2018 | 16.99 | 17.18 | 16.77 | 16.98 | 12,530,773 | +0.19(+1.12%) |
Apr 16, 2018 | 16.17 | 16.87 | 16.12 | 16.79 | 12,733,461 | +0.67(+4.15%) |
Apr 13, 2018 | 16.15 | 16.27 | 15.95 | 16.12 | 6,339,133 | -0.01(-0.08%) |
Apr 12, 2018 | 16.14 | 16.27 | 16.05 | 16.14 | 8,123,554 | -0.01(-0.04%) |
Apr 11, 2018 | 15.72 | 16.17 | 15.67 | 16.14 | 10,997,870 | +0.38(+2.38%) |
Apr 10, 2018 | 15.49 | 15.93 | 15.38 | 15.77 | 12,005,621 | +0.46(+2.98%) |
Apr 09, 2018 | 15.22 | 15.43 | 15.14 | 15.31 | 7,374,377 | +0.15(+0.99%) |
Apr 06, 2018 | 15.20 | 15.36 | 14.97 | 15.16 | 7,084,936 | -0.13(-0.82%) |
Apr 05, 2018 | 15.21 | 15.43 | 15.14 | 15.28 | 8,086,560 | +0.08(+0.49%) |
Apr 04, 2018 | 15.18 | 15.28 | 14.88 | 15.21 | 7,393,288 | -0.17(-1.10%) |
Apr 03, 2018 | 15.37 | 15.38 | 14.97 | 15.38 | 7,071,672 | +0.05(+0.33%) |
Apr 02, 2018 | 15.34 | 15.63 | 15.03 | 15.33 | 37,294,868 | +0.01(+0.04%) |
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.26(+1.75%) | |
Mar 28, 2018 | 15.03 | 15.30 | 14.92 | 15.06 | 8,023,581 | -0.11(-0.70%) |
Mar 27, 2018 | 15.38 | 15.43 | 14.58 | 15.17 | 15,682,636 | -0.18(-1.14%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.18 | 15.34 | 11,356,746 | +0.12(+0.78%) |
Mar 23, 2018 | 15.40 | 15.57 | 15.21 | 15.22 | 11,717,066 | -0.17(-1.10%) |
Mar 22, 2018 | 15.65 | 15.70 | 15.37 | 15.39 | 7,406,558 | -0.36(-2.27%) |
Mar 21, 2018 | 15.55 | 15.85 | 15.49 | 15.75 | 10,038,477 | +0.20(+1.29%) |
Mar 20, 2018 | 15.55 | 15.67 | 15.34 | 15.55 | 8,088,610 | +0.04(+0.28%) |
Mar 19, 2018 | 15.90 | 15.90 | 15.43 | 15.50 | 11,506,997 | -0.39(-2.48%) |
Mar 16, 2018 | 15.80 | 16.13 | 15.62 | 15.90 | 20,854,404 | +0.29(+1.84%) |
Mar 15, 2018 | 16.12 | 16.14 | 14.46 | 15.61 | 52,317,308 | -0.43(-2.69%) |
Mar 14, 2018 | 16.30 | 16.31 | 15.94 | 16.04 | 5,581,686 | -0.25(-1.54%) |
Mar 13, 2018 | 16.48 | 16.52 | 16.19 | 16.29 | 18,376,196 | -0.19(-1.14%) |
Mar 12, 2018 | 16.17 | 16.49 | 16.16 | 16.48 | 6,825,451 | +0.31(+1.90%) |
Mar 09, 2018 | 15.85 | 16.24 | 15.82 | 16.17 | 8,018,986 | +0.41(+2.62%) |
Mar 08, 2018 | 15.74 | 15.79 | 15.60 | 15.76 | 7,337,911 | +0.16(+1.00%) |
Mar 07, 2018 | 15.68 | 15.60 | 6,261,943 | -0.03(-0.20%) | ||
Mar 06, 2018 | 15.72 | 15.83 | 15.60 | 15.63 | 8,257,434 | -0.08(-0.48%) |
Mar 05, 2018 | 15.65 | 15.82 | 15.65 | 15.71 | 4,708,495 | -0.01(-0.04%) |
Mar 02, 2018 | 15.68 | 15.75 | 15.43 | 15.72 | 7,067,999 | -0.07(-0.44%) |
Mar 01, 2018 | 15.90 | 15.99 | 15.73 | 15.79 | 8,782,714 | -0.13(-0.79%) |
Feb 28, 2018 | 16.11 | 16.17 | 15.83 | 15.91 | 12,998,465 | -0.16(-0.97%) |
Feb 27, 2018 | 16.13 | 16.29 | 16.07 | 16.07 | 6,954,065 | -0.09(-0.54%) |
Feb 26, 2018 | 16.15 | 16.19 | 15.99 | 16.15 | 8,069,172 | +0.05(+0.31%) |
Feb 23, 2018 | 16.20 | 16.20 | 16.01 | 16.10 | 8,226,694 | +0.01(+0.04%) |
Feb 22, 2018 | 16.08 | 16.10 | 5,023,076 | -0.14(-0.89%) | ||
Feb 21, 2018 | 16.44 | 16.49 | 16.23 | 16.24 | 9,924,966 | -0.19(-1.14%) |
Feb 20, 2018 | 16.49 | 16.72 | 16.38 | 16.43 | 5,849,247 | -0.10(-0.61%) |
Feb 16, 2018 | 16.53 | 16.53 | 16.53 | 0 | -0.24(-1.42%) | |
Feb 15, 2018 | 17.12 | 17.12 | 16.72 | 16.77 | 6,801,692 | -0.19(-1.11%) |
Feb 14, 2018 | 16.78 | 17.25 | 16.75 | 16.96 | 6,131,802 | -0.06(-0.33%) |
Feb 13, 2018 | 16.69 | 17.10 | 16.56 | 17.01 | 5,830,370 | +0.23(+1.38%) |
Feb 12, 2018 | 16.45 | 16.91 | 16.41 | 16.78 | 7,728,690 | +0.52(+3.19%) |
Feb 09, 2018 | 16.42 | 16.50 | 15.85 | 16.26 | 13,220,632 | -0.01(-0.08%) |
Feb 08, 2018 | 16.82 | 16.27 | 16.27 | 8,752,626 | -0.41(-2.48%) | |
Feb 07, 2018 | 16.81 | 16.85 | 16.50 | 16.69 | 8,820,556 | -0.03(-0.19%) |
Feb 06, 2018 | 16.24 | 16.77 | 16.11 | 16.72 | 12,517,709 | +0.28(+1.71%) |
Feb 05, 2018 | 16.79 | 16.96 | 16.27 | 16.44 | 13,375,151 | -0.52(-3.06%) |
Feb 02, 2018 | 17.40 | 17.45 | 16.92 | 16.96 | 10,931,612 | -0.62(-3.53%) |