Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.52 | 15.65 | 15.13 | 15.13 | 11,674,989 | -0.37(-2.40%) |
Apr 27, 2018 | 15.38 | 15.58 | 15.35 | 15.50 | 11,630,786 | +0.09(+0.59%) |
Apr 26, 2018 | 15.34 | 15.50 | 15.26 | 15.41 | 11,925,808 | +0.05(+0.30%) |
Apr 25, 2018 | 15.19 | 15.50 | 15.08 | 15.37 | 11,125,947 | +0.12(+0.80%) |
Apr 24, 2018 | 15.37 | 15.57 | 15.10 | 15.25 | 13,733,487 | +0.15(+1.01%) |
Apr 23, 2018 | 15.10 | 15.19 | 15.00 | 15.09 | 13,783,789 | +0.01(+0.05%) |
Apr 20, 2018 | 14.93 | 15.19 | 14.90 | 15.09 | 15,410,905 | +0.24(+1.59%) |
Apr 19, 2018 | 14.25 | 15.00 | 14.22 | 14.85 | 19,340,636 | +0.52(+3.60%) |
Apr 18, 2018 | 14.45 | 14.61 | 14.27 | 14.33 | 15,192,222 | -0.07(-0.47%) |
Apr 17, 2018 | 14.78 | 14.78 | 14.27 | 14.40 | 17,622,398 | -0.29(-1.96%) |
Apr 16, 2018 | 14.74 | 14.79 | 14.53 | 14.69 | 8,799,433 | +0.08(+0.52%) |
Apr 13, 2018 | 15.21 | 15.22 | 14.52 | 14.62 | 17,084,750 | -0.46(-3.07%) |
Apr 12, 2018 | 14.90 | 15.19 | 14.87 | 15.08 | 9,695,122 | +0.30(+2.00%) |
Apr 11, 2018 | 14.72 | 14.97 | 14.71 | 14.78 | 9,302,952 | -0.13(-0.87%) |
Apr 10, 2018 | 14.78 | 14.97 | 14.71 | 14.91 | 11,692,299 | +0.33(+2.29%) |
Apr 09, 2018 | 14.59 | 14.93 | 14.56 | 14.58 | 9,168,864 | +0.08(+0.52%) |
Apr 06, 2018 | 14.86 | 14.88 | 14.30 | 14.50 | 13,572,297 | -0.49(-3.29%) |
Apr 05, 2018 | 15.03 | 15.08 | 14.86 | 15.00 | 14,247,607 | +0.05(+0.36%) |
Apr 04, 2018 | 14.49 | 14.98 | 14.46 | 14.94 | 8,544,356 | +0.17(+1.18%) |
Apr 03, 2018 | 14.50 | 14.81 | 14.47 | 14.77 | 11,927,319 | +0.31(+2.15%) |
Apr 02, 2018 | 14.86 | 14.96 | 14.27 | 14.46 | 14,773,834 | -0.40(-2.66%) |
Mar 29, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.68 | 14.77 | 14.43 | 14.64 | 14,045,066 | +0.00(+0.00%) |
Mar 27, 2018 | 15.20 | 15.23 | 14.48 | 14.64 | 15,123,193 | -0.50(-3.31%) |
Mar 26, 2018 | 14.83 | 15.18 | 14.70 | 15.14 | 14,515,760 | +0.68(+4.67%) |
Mar 23, 2018 | 15.20 | 15.34 | 14.43 | 14.46 | 19,986,134 | -0.74(-4.90%) |
Mar 22, 2018 | 15.69 | 15.79 | 15.17 | 15.21 | 12,401,390 | -0.72(-4.53%) |
Mar 21, 2018 | 15.91 | 16.13 | 15.77 | 15.93 | 8,794,280 | +0.03(+0.19%) |
Mar 20, 2018 | 15.92 | 16.02 | 15.84 | 15.90 | 7,207,986 | +0.01(+0.05%) |
Mar 19, 2018 | 15.95 | 16.00 | 15.71 | 15.89 | 10,445,797 | -0.03(-0.19%) |
Mar 16, 2018 | 15.94 | 16.05 | 15.83 | 15.92 | 19,406,208 | +0.04(+0.24%) |
Mar 15, 2018 | 15.98 | 16.02 | 15.82 | 15.88 | 8,655,761 | -0.01(-0.05%) |
Mar 14, 2018 | 16.30 | 16.34 | 15.85 | 15.89 | 16,900,166 | -0.33(-2.06%) |
Mar 13, 2018 | 16.62 | 16.65 | 16.17 | 16.23 | 17,176,984 | -0.33(-2.02%) |
Mar 12, 2018 | 16.82 | 17.02 | 16.54 | 16.56 | 12,876,849 | -0.27(-1.58%) |
Mar 09, 2018 | 16.74 | 16.83 | 16.59 | 16.83 | 9,895,319 | +0.26(+1.56%) |
Mar 08, 2018 | 16.73 | 16.79 | 16.30 | 16.57 | 12,443,441 | -0.12(-0.73%) |
Mar 07, 2018 | 16.76 | 16.69 | 12,179,715 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.38 | 16.51 | 16.09 | 16.48 | 11,226,565 | +0.19(+1.17%) |
Mar 05, 2018 | 15.98 | 16.39 | 15.87 | 16.29 | 12,062,856 | +0.08(+0.52%) |
Mar 02, 2018 | 15.86 | 16.27 | 15.62 | 16.21 | 17,140,562 | +0.26(+1.62%) |
Mar 01, 2018 | 16.09 | 16.24 | 15.79 | 15.95 | 17,201,388 | -0.10(-0.61%) |
Feb 28, 2018 | 16.14 | 16.42 | 16.03 | 16.05 | 20,587,858 | -0.02(-0.14%) |
Feb 27, 2018 | 16.14 | 16.51 | 16.07 | 16.07 | 18,185,848 | -0.02(-0.09%) |
Feb 26, 2018 | 15.98 | 16.12 | 15.84 | 16.09 | 10,081,067 | +0.24(+1.51%) |
Feb 23, 2018 | 15.62 | 15.85 | 15.58 | 15.85 | 9,612,454 | +0.33(+2.14%) |
Feb 22, 2018 | 15.51 | 15.52 | 10,661,868 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.81 | 16.16 | 15.78 | 15.91 | 9,097,102 | +0.08(+0.48%) |
Feb 20, 2018 | 16.11 | 15.74 | 15.84 | 8,706,161 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 16.08 | 16.10 | 15.79 | 15.84 | 11,126,362 | -0.17(-1.04%) |
Feb 14, 2018 | 15.50 | 16.02 | 15.44 | 16.00 | 13,540,033 | +0.47(+3.02%) |
Feb 13, 2018 | 15.45 | 15.56 | 15.33 | 15.53 | 12,830,875 | -0.03(-0.19%) |
Feb 12, 2018 | 15.50 | 15.76 | 15.34 | 15.56 | 13,736,703 | +0.15(+0.98%) |
Feb 09, 2018 | 15.40 | 15.54 | 14.85 | 15.41 | 21,704,414 | +0.23(+1.54%) |
Feb 08, 2018 | 16.03 | 16.03 | 15.17 | 15.18 | 16,938,796 | -0.79(-4.97%) |
Feb 07, 2018 | 15.81 | 16.14 | 15.76 | 15.97 | 16,187,175 | +0.09(+0.57%) |
Feb 06, 2018 | 15.22 | 15.94 | 15.04 | 15.88 | 24,639,220 | +0.15(+0.96%) |
Feb 05, 2018 | 16.18 | 16.50 | 15.48 | 15.73 | 16,535,366 | -0.72(-4.37%) |
Feb 02, 2018 | 16.51 | 16.80 | 16.39 | 16.45 | 20,082,504 | -0.13(-0.78%) |