Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.53 | 16.57 | 16.18 | 16.21 | 851,577 | -0.31(-1.90%) |
Apr 27, 2018 | 16.48 | 16.58 | 16.44 | 16.53 | 1,462,037 | +0.10(+0.60%) |
Apr 26, 2018 | 16.31 | 16.44 | 16.17 | 16.43 | 665,933 | +0.19(+1.15%) |
Apr 25, 2018 | 16.13 | 16.36 | 15.98 | 16.24 | 593,114 | +0.13(+0.79%) |
Apr 24, 2018 | 16.27 | 16.32 | 16.03 | 16.11 | 1,126,837 | -0.18(-1.09%) |
Apr 23, 2018 | 16.17 | 16.36 | 16.11 | 16.29 | 909,203 | +0.14(+0.85%) |
Apr 20, 2018 | 16.12 | 16.24 | 16.00 | 16.15 | 453,123 | +0.09(+0.55%) |
Apr 19, 2018 | 16.29 | 16.36 | 16.06 | 16.06 | 546,842 | -0.33(-2.04%) |
Apr 18, 2018 | 16.39 | 16.53 | 16.33 | 16.40 | 902,010 | -0.06(-0.36%) |
Apr 17, 2018 | 16.11 | 16.47 | 16.11 | 16.46 | 961,641 | +0.44(+2.76%) |
Apr 16, 2018 | 15.80 | 16.02 | 15.76 | 16.01 | 577,432 | +0.21(+1.31%) |
Apr 13, 2018 | 15.44 | 15.81 | 15.38 | 15.81 | 971,550 | +0.44(+2.88%) |
Apr 12, 2018 | 15.26 | 15.54 | 15.19 | 15.37 | 888,795 | +0.19(+1.23%) |
Apr 11, 2018 | 15.41 | 15.52 | 15.15 | 15.18 | 3,000,347 | -0.29(-1.84%) |
Apr 10, 2018 | 15.60 | 15.76 | 15.44 | 15.46 | 751,565 | -0.03(-0.19%) |
Apr 09, 2018 | 15.39 | 15.64 | 15.39 | 15.49 | 2,380,670 | +0.23(+1.48%) |
Apr 06, 2018 | 15.28 | 15.55 | 15.09 | 15.27 | 745,955 | -0.12(-0.77%) |
Apr 05, 2018 | 15.35 | 15.51 | 15.35 | 15.39 | 1,628,647 | +0.05(+0.32%) |
Apr 04, 2018 | 15.31 | 15.43 | 15.20 | 15.34 | 663,348 | -0.03(-0.19%) |
Apr 03, 2018 | 15.31 | 15.47 | 15.25 | 15.37 | 871,997 | +0.18(+1.17%) |
Apr 02, 2018 | 15.43 | 15.45 | 15.09 | 15.19 | 966,758 | -0.29(-1.84%) |
Mar 29, 2018 | 15.47 | 15.47 | 15.47 | 0 | -0.04(-0.25%) | |
Mar 28, 2018 | 15.65 | 15.79 | 15.46 | 15.51 | 1,116,208 | -0.19(-1.19%) |
Mar 27, 2018 | 16.11 | 16.23 | 15.60 | 15.70 | 1,095,661 | -0.42(-2.62%) |
Mar 26, 2018 | 15.91 | 16.14 | 15.89 | 16.12 | 993,901 | +0.40(+2.56%) |
Mar 23, 2018 | 15.73 | 16.13 | 15.71 | 15.72 | 1,683,018 | +0.10(+0.63%) |
Mar 22, 2018 | 15.82 | 15.95 | 15.41 | 15.62 | 1,740,317 | -0.27(-1.67%) |
Mar 21, 2018 | 15.87 | 15.94 | 15.48 | 15.89 | 1,255,669 | -0.08(-0.49%) |
Mar 20, 2018 | 16.03 | 16.10 | 15.80 | 15.97 | 726,471 | -0.14(-0.85%) |
Mar 19, 2018 | 16.22 | 16.32 | 15.94 | 16.10 | 526,129 | -0.15(-0.91%) |
Mar 16, 2018 | 16.18 | 16.36 | 16.17 | 16.25 | 1,142,676 | +0.02(+0.12%) |
Mar 15, 2018 | 16.40 | 16.54 | 16.10 | 16.23 | 868,075 | -0.13(-0.78%) |
Mar 14, 2018 | 16.40 | 16.47 | 16.20 | 16.36 | 1,077,246 | +0.11(+0.67%) |
Mar 13, 2018 | 16.53 | 16.60 | 16.23 | 16.25 | 504,601 | -0.26(-1.55%) |
Mar 12, 2018 | 16.52 | 16.64 | 16.44 | 16.51 | 1,083,480 | +0.05(+0.30%) |
Mar 09, 2018 | 16.30 | 16.48 | 16.25 | 16.46 | 408,183 | +0.18(+1.09%) |
Mar 08, 2018 | 16.35 | 16.46 | 16.21 | 16.28 | 492,589 | +0.01(+0.06%) |
Mar 07, 2018 | 16.27 | 16.27 | 958,106 | +0.07(+0.42%) | ||
Mar 06, 2018 | 16.00 | 16.27 | 15.93 | 16.20 | 1,049,075 | +0.24(+1.48%) |
Mar 05, 2018 | 15.97 | 16.08 | 15.80 | 15.97 | 771,329 | -0.01(-0.06%) |
Mar 02, 2018 | 15.78 | 16.06 | 15.69 | 15.97 | 1,059,510 | +0.17(+1.06%) |
Mar 01, 2018 | 16.11 | 16.20 | 15.76 | 15.81 | 953,717 | -0.30(-1.89%) |
Feb 28, 2018 | 16.37 | 16.37 | 16.02 | 16.11 | 1,237,480 | -0.19(-1.15%) |
Feb 27, 2018 | 16.45 | 16.47 | 16.28 | 16.30 | 478,746 | -0.15(-0.90%) |
Feb 26, 2018 | 16.51 | 16.55 | 16.35 | 16.45 | 688,294 | -0.07(-0.42%) |
Feb 23, 2018 | 16.57 | 16.70 | 16.43 | 16.52 | 698,850 | +0.00(+0.00%) |
Feb 22, 2018 | 16.54 | 16.66 | 16.42 | 16.52 | 979,070 | -0.06(-0.36%) |
Feb 21, 2018 | 16.66 | 16.82 | 16.52 | 16.57 | 1,084,470 | +0.00(+0.00%) |
Feb 20, 2018 | 16.67 | 16.85 | 16.51 | 16.57 | 1,607,782 | -0.20(-1.17%) |
Feb 16, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.27(+1.61%) | |
Feb 15, 2018 | 16.41 | 16.59 | 16.20 | 16.51 | 1,462,949 | +0.21(+1.27%) |
Feb 14, 2018 | 15.78 | 16.41 | 15.73 | 16.30 | 1,047,309 | +0.49(+3.11%) |
Feb 13, 2018 | 15.66 | 15.99 | 15.53 | 15.81 | 1,091,998 | +0.16(+1.01%) |
Feb 12, 2018 | 15.46 | 15.79 | 15.28 | 15.65 | 1,571,030 | +0.22(+1.40%) |
Feb 09, 2018 | 15.60 | 15.62 | 15.01 | 15.43 | 1,520,616 | -0.02(-0.13%) |
Feb 08, 2018 | 15.94 | 15.98 | 15.44 | 15.45 | 892,004 | -0.36(-2.30%) |
Feb 07, 2018 | 15.98 | 15.98 | 15.78 | 15.82 | 571,638 | -0.16(-0.98%) |
Feb 06, 2018 | 15.64 | 16.04 | 15.45 | 15.97 | 1,374,892 | -0.08(-0.49%) |
Feb 05, 2018 | 16.54 | 16.54 | 15.96 | 16.05 | 787,856 | -0.53(-3.20%) |
Feb 02, 2018 | 16.79 | 16.87 | 16.58 | 16.58 | 2,099,579 | -0.23(-1.34%) |