Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.08 | 16.19 | 15.96 | 15.98 | 2,064,194 | -0.16(-1.02%) |
Apr 27, 2018 | 16.20 | 16.27 | 16.11 | 16.14 | 1,821,936 | +0.05(+0.32%) |
Apr 26, 2018 | 16.11 | 16.27 | 16.03 | 16.09 | 3,173,552 | -0.02(-0.11%) |
Apr 25, 2018 | 16.02 | 16.16 | 15.76 | 16.11 | 3,137,235 | -0.01(-0.05%) |
Apr 24, 2018 | 16.40 | 16.45 | 15.97 | 16.12 | 4,593,437 | -0.11(-0.69%) |
Apr 23, 2018 | 16.64 | 16.65 | 16.22 | 16.23 | 3,711,962 | -0.45(-2.69%) |
Apr 20, 2018 | 16.82 | 16.85 | 16.51 | 16.68 | 8,047,959 | -0.19(-1.13%) |
Apr 19, 2018 | 17.07 | 17.13 | 16.85 | 16.87 | 6,315,495 | -0.30(-1.76%) |
Apr 18, 2018 | 17.15 | 17.21 | 17.12 | 17.17 | 2,360,760 | +0.16(+0.91%) |
Apr 17, 2018 | 16.87 | 17.08 | 16.76 | 17.02 | 2,112,054 | +0.17(+1.03%) |
Apr 16, 2018 | 17.03 | 17.05 | 16.83 | 16.84 | 1,860,282 | -0.15(-0.86%) |
Apr 13, 2018 | 16.93 | 17.04 | 16.90 | 16.99 | 1,900,184 | +0.10(+0.61%) |
Apr 12, 2018 | 16.92 | 17.03 | 16.82 | 16.89 | 2,476,590 | +0.02(+0.10%) |
Apr 11, 2018 | 16.99 | 16.99 | 16.75 | 16.87 | 2,792,060 | -0.07(-0.41%) |
Apr 10, 2018 | 16.96 | 17.09 | 16.85 | 16.94 | 4,126,691 | +0.11(+0.67%) |
Apr 09, 2018 | 16.83 | 17.02 | 16.81 | 16.83 | 6,032,710 | +0.03(+0.15%) |
Apr 06, 2018 | 16.77 | 16.89 | 16.70 | 16.80 | 3,341,662 | -0.01(-0.05%) |
Apr 05, 2018 | 16.93 | 17.08 | 16.81 | 16.81 | 1,868,187 | -0.06(-0.36%) |
Apr 04, 2018 | 16.45 | 16.89 | 16.42 | 16.87 | 2,201,733 | +0.22(+1.35%) |
Apr 03, 2018 | 16.50 | 16.69 | 16.39 | 16.64 | 2,190,802 | +0.47(+2.88%) |
Apr 02, 2018 | 16.51 | 16.55 | 16.12 | 16.18 | 2,172,837 | -0.32(-1.94%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.22(+1.33%) | |
Mar 28, 2018 | 16.56 | 16.66 | 16.25 | 16.28 | 2,192,956 | -0.22(-1.36%) |
Mar 27, 2018 | 16.58 | 16.75 | 16.48 | 16.51 | 2,311,351 | -0.07(-0.42%) |
Mar 26, 2018 | 16.33 | 16.64 | 16.12 | 16.58 | 2,449,777 | +0.46(+2.84%) |
Mar 23, 2018 | 16.50 | 16.54 | 16.09 | 16.12 | 1,846,277 | -0.35(-2.15%) |
Mar 22, 2018 | 16.26 | 16.60 | 16.26 | 16.47 | 2,597,413 | -0.05(-0.31%) |
Mar 21, 2018 | 16.50 | 16.70 | 16.38 | 16.52 | 3,623,488 | +0.22(+1.38%) |
Mar 20, 2018 | 16.35 | 16.42 | 16.27 | 16.30 | 2,039,234 | +0.01(+0.05%) |
Mar 19, 2018 | 16.25 | 16.43 | 16.07 | 16.29 | 1,116,109 | -0.12(-0.74%) |
Mar 16, 2018 | 16.61 | 16.61 | 16.40 | 16.41 | 2,892,197 | -0.21(-1.25%) |
Mar 15, 2018 | 16.67 | 16.85 | 16.58 | 16.62 | 2,883,407 | -0.09(-0.52%) |
Mar 14, 2018 | 16.83 | 16.86 | 16.57 | 16.70 | 1,651,185 | -0.02(-0.10%) |
Mar 13, 2018 | 16.51 | 16.87 | 16.51 | 16.72 | 3,736,761 | +0.17(+1.04%) |
Mar 12, 2018 | 16.54 | 16.63 | 16.47 | 16.55 | 1,951,748 | +0.01(+0.05%) |
Mar 09, 2018 | 16.41 | 16.69 | 16.38 | 16.54 | 1,889,686 | +0.17(+1.06%) |
Mar 08, 2018 | 16.15 | 16.39 | 16.15 | 16.37 | 2,219,101 | +0.25(+1.56%) |
Mar 07, 2018 | 16.18 | 16.12 | 2,440,395 | +0.02(+0.11%) | ||
Mar 06, 2018 | 16.47 | 16.54 | 16.09 | 16.10 | 2,609,799 | -0.24(-1.48%) |
Mar 05, 2018 | 15.94 | 16.48 | 15.94 | 16.34 | 2,683,064 | +0.25(+1.56%) |
Mar 02, 2018 | 16.03 | 16.14 | 15.85 | 16.09 | 1,550,183 | -0.06(-0.37%) |
Mar 01, 2018 | 15.88 | 16.26 | 15.74 | 16.15 | 2,358,963 | +0.29(+1.80%) |
Feb 28, 2018 | 16.49 | 16.49 | 15.86 | 15.87 | 2,812,493 | -0.53(-3.22%) |
Feb 27, 2018 | 16.50 | 16.57 | 16.28 | 16.39 | 3,272,027 | -0.30(-1.81%) |
Feb 26, 2018 | 16.73 | 16.45 | 16.70 | 2,743,422 | +0.10(+0.57%) | |
Feb 23, 2018 | 16.70 | 16.74 | 16.42 | 16.60 | 2,429,389 | +0.00(+0.00%) |
Feb 22, 2018 | 16.60 | 2,312,331 | +0.22(+1.37%) | |||
Feb 21, 2018 | 16.51 | 16.64 | 16.38 | 16.38 | 2,388,674 | +0.02(+0.11%) |
Feb 20, 2018 | 16.38 | 16.49 | 16.28 | 16.36 | 2,732,277 | -0.27(-1.61%) |
Feb 16, 2018 | 16.63 | 16.63 | 16.63 | 0 | -0.11(-0.67%) | |
Feb 15, 2018 | 16.45 | 16.82 | 16.37 | 16.74 | 4,403,835 | +0.59(+3.64%) |
Feb 14, 2018 | 15.43 | 16.25 | 15.33 | 16.15 | 4,341,975 | +0.73(+4.76%) |
Feb 13, 2018 | 15.30 | 15.49 | 15.30 | 15.42 | 1,993,205 | +0.04(+0.28%) |
Feb 12, 2018 | 15.37 | 15.63 | 15.19 | 15.37 | 2,109,552 | +0.08(+0.51%) |
Feb 09, 2018 | 15.27 | 15.31 | 14.69 | 15.30 | 3,346,714 | +0.21(+1.37%) |
Feb 08, 2018 | 15.53 | 15.53 | 15.07 | 15.09 | 6,363,398 | -0.38(-2.46%) |
Feb 07, 2018 | 15.78 | 15.95 | 15.47 | 15.47 | 2,549,265 | -0.47(-2.93%) |
Feb 06, 2018 | 15.38 | 16.01 | 15.25 | 15.94 | 2,959,239 | +0.15(+0.93%) |
Feb 05, 2018 | 16.00 | 16.13 | 15.54 | 15.79 | 1,620,029 | -0.32(-1.99%) |
Feb 02, 2018 | 16.39 | 16.39 | 16.03 | 16.11 | 1,926,341 | -0.48(-2.92%) |