Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.41 | 14.69 | 14.34 | 14.51 | 722,074 | +0.20(+1.37%) |
Apr 27, 2018 | 14.10 | 14.42 | 14.06 | 14.32 | 642,844 | +0.24(+1.69%) |
Apr 26, 2018 | 14.47 | 14.60 | 14.05 | 14.08 | 574,550 | -0.46(-3.18%) |
Apr 25, 2018 | 14.42 | 14.56 | 14.08 | 14.54 | 1,149,856 | -0.01(-0.05%) |
Apr 24, 2018 | 15.14 | 15.20 | 14.37 | 14.55 | 510,932 | -0.52(-3.44%) |
Apr 23, 2018 | 14.99 | 15.20 | 14.95 | 15.06 | 381,934 | +0.18(+1.22%) |
Apr 20, 2018 | 14.71 | 14.93 | 14.62 | 14.88 | 1,012,393 | +0.13(+0.85%) |
Apr 19, 2018 | 15.05 | 15.09 | 14.74 | 14.76 | 387,351 | -0.36(-2.36%) |
Apr 18, 2018 | 15.04 | 15.16 | 15.00 | 15.11 | 251,741 | +0.17(+1.17%) |
Apr 17, 2018 | 14.81 | 15.11 | 14.81 | 14.94 | 482,083 | +0.08(+0.52%) |
Apr 16, 2018 | 15.04 | 15.20 | 14.61 | 14.86 | 497,171 | -0.21(-1.39%) |
Apr 13, 2018 | 15.29 | 15.29 | 14.96 | 15.07 | 789,813 | -0.20(-1.33%) |
Apr 12, 2018 | 15.13 | 15.42 | 15.08 | 15.27 | 187,610 | +0.10(+0.69%) |
Apr 11, 2018 | 15.27 | 15.37 | 15.07 | 15.17 | 675,439 | -0.22(-1.41%) |
Apr 10, 2018 | 15.08 | 15.54 | 15.00 | 15.39 | 343,996 | +0.34(+2.28%) |
Apr 09, 2018 | 15.33 | 15.46 | 15.01 | 15.04 | 693,709 | -0.34(-2.23%) |
Apr 06, 2018 | 15.11 | 15.44 | 15.06 | 15.39 | 551,476 | +0.18(+1.20%) |
Apr 05, 2018 | 15.25 | 15.29 | 14.98 | 15.20 | 178,440 | +0.02(+0.14%) |
Apr 04, 2018 | 14.88 | 15.25 | 14.76 | 15.18 | 351,243 | +0.11(+0.74%) |
Apr 03, 2018 | 15.10 | 15.18 | 14.88 | 15.07 | 335,233 | +0.10(+0.65%) |
Apr 02, 2018 | 14.99 | 15.09 | 14.88 | 14.97 | 333,118 | +0.06(+0.37%) |
Mar 29, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.19%) | |
Mar 28, 2018 | 15.08 | 15.18 | 14.76 | 14.95 | 312,923 | -0.06(-0.37%) |
Mar 27, 2018 | 14.74 | 15.16 | 14.46 | 15.00 | 259,152 | +0.31(+2.14%) |
Mar 26, 2018 | 14.79 | 14.85 | 14.34 | 14.69 | 727,360 | +0.12(+0.82%) |
Mar 23, 2018 | 14.39 | 14.81 | 14.19 | 14.57 | 929,624 | +0.05(+0.34%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.23 | 14.52 | 735,462 | -0.38(-2.54%) |
Mar 21, 2018 | 14.96 | 15.37 | 14.74 | 14.90 | 586,475 | -0.04(-0.28%) |
Mar 20, 2018 | 15.20 | 15.20 | 14.69 | 14.94 | 583,510 | -0.16(-1.07%) |
Mar 19, 2018 | 15.53 | 15.57 | 14.95 | 15.10 | 288,853 | -0.41(-2.66%) |
Mar 16, 2018 | 15.50 | 15.68 | 15.37 | 15.51 | 623,359 | +0.08(+0.54%) |
Mar 15, 2018 | 15.37 | 15.59 | 15.17 | 15.43 | 558,282 | +0.07(+0.46%) |
Mar 14, 2018 | 15.61 | 15.61 | 15.13 | 15.36 | 360,423 | -0.16(-1.04%) |
Mar 13, 2018 | 15.46 | 15.79 | 15.44 | 15.52 | 473,209 | +0.11(+0.73%) |
Mar 12, 2018 | 15.47 | 15.73 | 15.22 | 15.41 | 317,556 | +0.01(+0.09%) |
Mar 09, 2018 | 15.65 | 15.81 | 15.32 | 15.39 | 679,171 | +0.08(+0.55%) |
Mar 08, 2018 | 15.45 | 15.57 | 14.91 | 15.31 | 372,679 | -0.01(-0.09%) |
Mar 07, 2018 | 15.27 | 15.32 | 298,735 | -0.09(-0.59%) | ||
Mar 06, 2018 | 15.58 | 15.64 | 15.06 | 15.41 | 549,524 | +0.04(+0.27%) |
Mar 05, 2018 | 14.76 | 15.81 | 14.70 | 15.37 | 902,093 | +0.50(+3.39%) |
Mar 02, 2018 | 14.92 | 14.99 | 14.61 | 14.87 | 555,523 | -0.13(-0.89%) |
Mar 01, 2018 | 15.35 | 15.35 | 14.90 | 15.00 | 318,755 | -0.23(-1.52%) |
Feb 28, 2018 | 15.43 | 15.52 | 15.07 | 15.23 | 448,025 | -0.15(-1.00%) |
Feb 27, 2018 | 15.55 | 15.73 | 15.30 | 15.39 | 1,653,814 | -0.22(-1.39%) |
Feb 26, 2018 | 15.52 | 15.73 | 15.37 | 15.60 | 229,297 | +0.18(+1.18%) |
Feb 23, 2018 | 15.76 | 15.93 | 15.35 | 15.42 | 294,930 | -0.38(-2.44%) |
Feb 22, 2018 | 15.79 | 15.81 | 387,197 | -0.02(-0.13%) | ||
Feb 21, 2018 | 15.89 | 16.11 | 15.66 | 15.83 | 438,585 | -0.08(-0.53%) |
Feb 20, 2018 | 15.83 | 16.22 | 15.63 | 15.91 | 321,615 | +0.03(+0.18%) |
Feb 16, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 16.25 | 16.37 | 15.95 | 15.99 | 540,616 | -0.12(-0.74%) |
Feb 14, 2018 | 15.41 | 16.39 | 15.18 | 16.11 | 617,600 | +0.64(+4.12%) |
Feb 13, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 231,821 | +0.08(+0.50%) |
Feb 12, 2018 | 15.01 | 15.53 | 14.85 | 15.39 | 169,607 | +0.33(+2.18%) |
Feb 09, 2018 | 15.02 | 15.09 | 14.69 | 15.06 | 346,009 | +0.26(+1.75%) |
Feb 08, 2018 | 15.34 | 15.64 | 14.76 | 14.81 | 457,288 | -0.51(-3.34%) |
Feb 07, 2018 | 15.79 | 15.79 | 15.17 | 15.32 | 726,731 | -0.43(-2.71%) |
Feb 06, 2018 | 14.85 | 15.77 | 14.01 | 15.74 | 1,291,540 | +0.43(+2.83%) |
Feb 05, 2018 | 15.80 | 16.00 | 15.27 | 15.31 | 812,669 | -0.78(-4.83%) |
Feb 02, 2018 | 16.39 | 16.67 | 15.99 | 16.09 | 769,112 | -0.56(-3.36%) |
Feb 01, 2018 | 16.78 | 16.97 | 16.41 | 16.65 | 354,142 | +0.02(+0.13%) |
Jan 31, 2018 | 16.20 | 16.79 | 16.10 | 16.62 | 666,886 | +0.58(+3.62%) |
Jan 30, 2018 | 16.18 | 16.27 | 15.97 | 16.04 | 439,547 | -0.29(-1.80%) |
Jan 29, 2018 | 16.81 | 16.85 | 16.12 | 16.34 | 618,583 | -0.52(-3.07%) |
Jan 26, 2018 | 16.90 | 17.28 | 16.69 | 16.86 | 447,476 | +0.04(+0.21%) |
Jan 25, 2018 | 16.52 | 16.96 | 16.37 | 16.82 | 746,400 | +0.45(+2.78%) |
Jan 24, 2018 | 17.24 | 17.35 | 16.32 | 16.37 | 643,902 | -0.71(-4.14%) |
Jan 23, 2018 | 17.42 | 17.42 | 16.73 | 17.07 | 630,987 | -0.43(-2.48%) |
Jan 22, 2018 | 17.35 | 17.53 | 17.14 | 17.51 | 462,750 | +0.26(+1.50%) |
Jan 19, 2018 | 16.93 | 18.81 | 16.93 | 17.25 | 310,665 | +0.27(+1.57%) |
Jan 18, 2018 | 17.26 | 17.44 | 16.84 | 16.98 | 255,732 | -0.17(-0.98%) |
Jan 17, 2018 | 16.99 | 17.34 | 16.79 | 17.15 | 469,866 | +0.17(+0.99%) |
Jan 16, 2018 | 17.78 | 18.09 | 16.83 | 16.98 | 929,374 | -0.51(-2.92%) |
Jan 12, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.25(+1.46%) | |
Jan 11, 2018 | 16.69 | 17.47 | 16.69 | 17.24 | 903,385 | +0.65(+3.92%) |
Jan 10, 2018 | 16.49 | 17.23 | 16.41 | 16.59 | 827,453 | +0.10(+0.59%) |
Jan 09, 2018 | 16.66 | 16.76 | 16.03 | 16.49 | 784,970 | -0.10(-0.59%) |
Jan 08, 2018 | 16.97 | 17.10 | 15.06 | 16.59 | 1,110,502 | -0.33(-1.94%) |
Jan 05, 2018 | 17.24 | 17.48 | 16.76 | 16.92 | 379,559 | -0.19(-1.10%) |
Jan 04, 2018 | 17.04 | 17.66 | 17.04 | 17.11 | 1,268,591 | +0.21(+1.24%) |
Jan 03, 2018 | 17.42 | 17.54 | 16.57 | 16.90 | 1,274,596 | -0.45(-2.62%) |
Jan 02, 2018 | 16.21 | 17.49 | 16.18 | 17.35 | 1,174,263 | +1.23(+7.64%) |
Dec 29, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.20(+1.27%) | |
Dec 28, 2017 | 15.88 | 16.16 | 15.49 | 15.92 | 344,016 | +0.00(+0.00%) |
Dec 27, 2017 | 15.74 | 16.08 | 15.71 | 15.92 | 307,144 | +0.24(+1.52%) |
Dec 26, 2017 | 15.52 | 16.02 | 15.41 | 15.68 | 228,860 | +0.16(+1.04%) |
Dec 22, 2017 | 15.63 | 15.74 | 15.22 | 15.52 | 169,061 | -0.08(-0.54%) |
Dec 21, 2017 | 15.73 | 15.83 | 15.55 | 15.60 | 433,567 | -0.14(-0.89%) |
Dec 20, 2017 | 15.61 | 16.00 | 15.39 | 15.74 | 792,038 | +0.08(+0.54%) |
Dec 19, 2017 | 15.19 | 15.89 | 15.08 | 15.66 | 729,451 | +0.56(+3.71%) |
Dec 18, 2017 | 15.09 | 15.32 | 14.90 | 15.10 | 426,896 | +0.06(+0.42%) |
Dec 15, 2017 | 15.04 | 15.32 | 14.96 | 15.04 | 280,504 | -0.08(-0.56%) |
Dec 14, 2017 | 15.63 | 15.74 | 14.60 | 15.12 | 739,320 | -0.44(-2.83%) |
Dec 13, 2017 | 15.67 | 15.67 | 15.27 | 15.56 | 213,406 | -0.13(-0.85%) |
Dec 12, 2017 | 15.45 | 15.92 | 15.11 | 15.69 | 566,782 | +0.20(+1.31%) |
Dec 11, 2017 | 15.27 | 15.63 | 15.06 | 15.49 | 593,108 | +0.15(+1.00%) |
Dec 08, 2017 | 15.13 | 15.64 | 15.13 | 15.34 | 366,254 | +0.13(+0.87%) |
Dec 07, 2017 | 14.99 | 15.28 | 14.84 | 15.20 | 669,669 | +0.19(+1.26%) |
Dec 06, 2017 | 14.90 | 15.11 | 14.75 | 15.02 | 855,684 | +0.15(+1.04%) |
Dec 05, 2017 | 15.04 | 15.16 | 14.69 | 14.86 | 853,052 | -0.17(-1.12%) |
Dec 04, 2017 | 15.43 | 15.43 | 14.92 | 15.03 | 584,693 | -0.36(-2.36%) |
Dec 01, 2017 | 15.60 | 15.73 | 15.27 | 15.39 | 847,349 | -0.06(-0.36%) |
Nov 30, 2017 | 15.34 | 15.76 | 15.22 | 15.45 | 1,086,256 | -0.01(-0.05%) |
Nov 29, 2017 | 15.99 | 15.99 | 15.13 | 15.46 | 338,998 | -0.48(-3.03%) |
Nov 28, 2017 | 15.92 | 16.29 | 15.87 | 15.94 | 344,094 | +0.09(+0.57%) |
Nov 27, 2017 | 16.34 | 16.37 | 15.75 | 15.85 | 790,967 | -0.66(-4.03%) |
Nov 24, 2017 | 16.44 | 16.53 | 16.44 | 16.51 | 143,164 | +0.06(+0.34%) |
Nov 22, 2017 | 16.19 | 16.73 | 15.98 | 16.46 | 1,020,038 | +0.27(+1.64%) |
Nov 21, 2017 | 15.69 | 16.32 | 15.57 | 16.19 | 797,479 | +0.52(+3.30%) |
Nov 20, 2017 | 15.39 | 15.81 | 15.39 | 15.67 | 478,319 | +0.27(+1.73%) |
Nov 17, 2017 | 15.39 | 15.64 | 15.27 | 15.41 | 419,170 | +0.03(+0.18%) |
Nov 16, 2017 | 15.04 | 15.45 | 15.00 | 15.38 | 817,001 | +0.60(+4.07%) |
Nov 15, 2017 | 14.69 | 14.89 | 14.62 | 14.78 | 2,519,098 | +0.08(+0.57%) |
Nov 14, 2017 | 14.93 | 14.97 | 14.55 | 14.69 | 3,462,168 | -0.22(-1.50%) |
Nov 13, 2017 | 14.84 | 15.04 | 14.76 | 14.92 | 642,881 | +0.00(+0.00%) |
Nov 10, 2017 | 15.20 | 15.32 | 14.78 | 14.92 | 678,442 | -0.24(-1.62%) |
Nov 09, 2017 | 15.46 | 15.51 | 14.93 | 15.16 | 1,062,156 | -0.38(-2.43%) |
Nov 08, 2017 | 14.90 | 15.62 | 14.84 | 15.54 | 1,199,257 | +0.71(+4.81%) |
Nov 07, 2017 | 15.14 | 15.16 | 14.69 | 14.83 | 2,224,594 | -0.31(-2.03%) |
Nov 06, 2017 | 15.22 | 15.31 | 14.98 | 15.13 | 1,026,690 | +0.09(+0.60%) |
Nov 03, 2017 | 15.05 | 15.50 | 14.97 | 15.04 | 2,558,583 | -0.01(-0.05%) |
Nov 02, 2017 | 14.76 | 15.15 | 14.69 | 15.05 | 2,156,376 | +0.11(+0.75%) |