Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.92 | 18.13 | 17.71 | 18.05 | 3,032,415 | +0.20(+1.12%) |
Apr 27, 2018 | 18.40 | 18.47 | 17.83 | 17.85 | 2,218,304 | -0.48(-2.62%) |
Apr 26, 2018 | 18.31 | 18.52 | 18.20 | 18.33 | 1,636,634 | +0.14(+0.77%) |
Apr 25, 2018 | 18.37 | 18.50 | 17.80 | 18.19 | 2,219,021 | -0.18(-0.98%) |
Apr 24, 2018 | 18.73 | 18.87 | 18.22 | 18.37 | 3,684,834 | -0.23(-1.24%) |
Apr 23, 2018 | 18.37 | 18.75 | 18.34 | 18.60 | 2,394,870 | +0.33(+1.81%) |
Apr 20, 2018 | 18.75 | 18.90 | 18.21 | 18.27 | 3,387,711 | -0.57(-3.03%) |
Apr 19, 2018 | 18.82 | 18.98 | 18.68 | 18.84 | 2,135,789 | +0.01(+0.05%) |
Apr 18, 2018 | 18.92 | 19.12 | 18.83 | 18.83 | 2,354,640 | +0.01(+0.05%) |
Apr 17, 2018 | 19.03 | 19.18 | 18.70 | 18.82 | 4,243,655 | -0.15(-0.79%) |
Apr 16, 2018 | 19.00 | 19.36 | 18.66 | 18.97 | 4,510,056 | +0.26(+1.39%) |
Apr 13, 2018 | 18.90 | 19.08 | 18.40 | 18.71 | 4,517,478 | -0.04(-0.21%) |
Apr 12, 2018 | 18.15 | 18.79 | 18.00 | 18.75 | 5,761,277 | +0.65(+3.59%) |
Apr 11, 2018 | 17.07 | 18.30 | 17.06 | 18.10 | 4,914,929 | +0.96(+5.60%) |
Apr 10, 2018 | 17.32 | 17.40 | 17.00 | 17.14 | 2,977,985 | +0.03(+0.18%) |
Apr 09, 2018 | 17.42 | 17.52 | 17.09 | 17.11 | 1,449,770 | -0.22(-1.27%) |
Apr 06, 2018 | 17.33 | 2,582,660 | -0.35(-1.98%) | |||
Apr 05, 2018 | 17.44 | 17.74 | 17.28 | 17.68 | 2,789,959 | +0.31(+1.78%) |
Apr 04, 2018 | 16.50 | 17.50 | 16.43 | 17.37 | 2,813,654 | +0.40(+2.36%) |
Apr 03, 2018 | 16.90 | 17.05 | 16.71 | 16.97 | 2,221,647 | +0.18(+1.07%) |
Apr 02, 2018 | 16.77 | 16.96 | 16.38 | 16.79 | 2,561,049 | -0.14(-0.83%) |
Mar 29, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.10(+0.59%) | |
Mar 28, 2018 | 16.87 | 17.18 | 16.66 | 16.83 | 3,939,135 | +0.24(+1.45%) |
Mar 27, 2018 | 17.44 | 17.50 | 16.40 | 16.59 | 2,817,298 | -0.72(-4.16%) |
Mar 26, 2018 | 17.25 | 17.52 | 17.05 | 17.31 | 2,541,829 | +0.39(+2.30%) |
Mar 23, 2018 | 17.02 | 17.36 | 16.79 | 16.92 | 3,620,102 | -0.14(-0.82%) |
Mar 22, 2018 | 17.60 | 17.71 | 17.05 | 17.06 | 3,196,933 | -0.72(-4.05%) |
Mar 21, 2018 | 17.52 | 17.99 | 17.42 | 17.78 | 2,136,808 | +0.20(+1.14%) |
Mar 20, 2018 | 17.60 | 17.75 | 17.33 | 17.58 | 2,602,592 | +0.03(+0.17%) |
Mar 19, 2018 | 17.59 | 17.85 | 17.17 | 17.55 | 4,201,118 | -0.21(-1.18%) |
Mar 16, 2018 | 18.76 | 18.84 | 17.75 | 17.76 | 9,914,916 | -0.36(-1.99%) |
Mar 15, 2018 | 17.47 | 18.72 | 17.25 | 18.12 | 10,024,173 | +0.67(+3.84%) |
Mar 14, 2018 | 17.62 | 17.80 | 17.35 | 17.45 | 2,471,252 | -0.17(-0.96%) |
Mar 13, 2018 | 17.90 | 18.03 | 17.34 | 17.62 | 3,075,032 | -0.19(-1.07%) |
Mar 12, 2018 | 18.00 | 18.01 | 17.63 | 17.81 | 2,454,720 | -0.17(-0.95%) |
Mar 09, 2018 | 17.87 | 17.96 | 17.70 | 17.98 | 3,282,367 | +0.22(+1.24%) |
Mar 08, 2018 | 18.13 | 18.29 | 17.74 | 17.76 | 3,527,819 | -0.38(-2.09%) |
Mar 07, 2018 | 17.55 | 18.25 | 17.46 | 18.14 | 5,012,706 | +0.40(+2.25%) |
Mar 06, 2018 | 17.87 | 17.97 | 17.68 | 17.74 | 4,278,524 | +0.11(+0.62%) |
Mar 05, 2018 | 17.17 | 17.82 | 17.10 | 17.63 | 6,169,722 | +0.38(+2.20%) |
Mar 02, 2018 | 16.74 | 17.29 | 16.63 | 17.25 | 4,271,690 | +0.65(+3.92%) |
Mar 01, 2018 | 16.70 | 16.91 | 16.40 | 16.60 | 3,354,901 | +0.01(+0.06%) |
Feb 28, 2018 | 16.81 | 17.01 | 16.55 | 16.59 | 3,212,750 | -0.13(-0.78%) |
Feb 27, 2018 | 17.00 | 17.18 | 16.70 | 16.72 | 4,415,616 | -0.10(-0.59%) |
Feb 26, 2018 | 16.53 | 16.95 | 16.37 | 16.82 | 3,095,273 | +0.36(+2.19%) |
Feb 23, 2018 | 16.42 | 16.63 | 16.27 | 16.46 | 2,105,536 | +0.12(+0.73%) |
Feb 22, 2018 | 16.27 | 16.34 | 3,409,707 | -0.16(-0.97%) | ||
Feb 21, 2018 | 16.40 | 16.99 | 16.39 | 16.50 | 4,831,455 | +0.11(+0.67%) |
Feb 20, 2018 | 16.29 | 16.51 | 16.19 | 16.39 | 3,769,028 | +0.05(+0.31%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.27(-1.63%) | |
Feb 15, 2018 | 16.76 | 16.27 | 16.61 | 4,632,989 | +0.03(+0.18%) | |
Feb 14, 2018 | 16.49 | 16.90 | 16.30 | 16.58 | 5,167,577 | +0.05(+0.30%) |
Feb 13, 2018 | 15.80 | 16.59 | 15.76 | 16.53 | 6,522,816 | +0.65(+4.09%) |
Feb 12, 2018 | 15.61 | 16.01 | 15.46 | 15.88 | 8,204,431 | +0.44(+2.85%) |
Feb 09, 2018 | 16.04 | 16.29 | 13.97 | 15.44 | 21,188,900 | +1.32(+9.35%) |
Feb 08, 2018 | 14.55 | 14.02 | 14.12 | 7,653,176 | -0.05(-0.35%) | |
Feb 07, 2018 | 14.34 | 14.41 | 14.03 | 14.17 | 3,162,140 | -0.16(-1.12%) |
Feb 06, 2018 | 13.62 | 14.36 | 13.60 | 14.33 | 4,801,791 | +0.12(+0.84%) |
Feb 05, 2018 | 14.49 | 14.98 | 13.95 | 14.21 | 4,521,074 | -0.47(-3.20%) |
Feb 02, 2018 | 14.98 | 15.00 | 14.52 | 14.68 | 3,247,236 | -0.38(-2.52%) |