Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.80 | 14.90 | 14.66 | 14.72 | 1,078,709 | -0.06(-0.41%) |
Apr 27, 2018 | 14.82 | 14.90 | 14.67 | 14.78 | 1,814,832 | -0.03(-0.20%) |
Apr 26, 2018 | 14.70 | 14.92 | 14.64 | 14.81 | 994,317 | +0.17(+1.16%) |
Apr 25, 2018 | 14.72 | 14.81 | 14.50 | 14.64 | 1,391,242 | -0.12(-0.81%) |
Apr 24, 2018 | 14.96 | 15.09 | 14.60 | 14.76 | 1,227,890 | -0.15(-1.01%) |
Apr 23, 2018 | 15.00 | 15.12 | 14.84 | 14.91 | 767,003 | -0.10(-0.67%) |
Apr 20, 2018 | 15.14 | 15.29 | 14.96 | 15.01 | 1,371,917 | -0.18(-1.18%) |
Apr 19, 2018 | 15.23 | 15.35 | 15.08 | 15.19 | 985,764 | -0.12(-0.78%) |
Apr 18, 2018 | 15.41 | 15.52 | 15.28 | 15.31 | 1,301,359 | -0.10(-0.65%) |
Apr 17, 2018 | 15.13 | 15.61 | 15.13 | 15.41 | 2,022,082 | +0.35(+2.32%) |
Apr 16, 2018 | 14.93 | 15.19 | 14.83 | 15.06 | 1,427,969 | +0.18(+1.21%) |
Apr 13, 2018 | 15.12 | 15.15 | 14.80 | 14.88 | 1,209,002 | -0.16(-1.06%) |
Apr 12, 2018 | 15.15 | 15.18 | 14.96 | 15.04 | 1,377,780 | +0.01(+0.07%) |
Apr 11, 2018 | 14.96 | 15.17 | 14.90 | 15.03 | 1,347,200 | -0.02(-0.13%) |
Apr 10, 2018 | 15.10 | 15.27 | 14.67 | 15.05 | 2,667,131 | +0.12(+0.80%) |
Apr 09, 2018 | 15.10 | 15.21 | 14.91 | 14.93 | 1,611,866 | -0.08(-0.53%) |
Apr 06, 2018 | 15.21 | 15.35 | 14.95 | 15.01 | 1,227,303 | -0.32(-2.09%) |
Apr 05, 2018 | 15.40 | 15.60 | 15.28 | 15.33 | 1,584,331 | +0.04(+0.26%) |
Apr 04, 2018 | 14.99 | 15.31 | 14.89 | 15.29 | 2,964,180 | +0.05(+0.33%) |
Apr 03, 2018 | 15.42 | 15.44 | 15.02 | 15.24 | 2,195,935 | -0.06(-0.39%) |
Apr 02, 2018 | 15.68 | 15.75 | 15.17 | 15.30 | 1,892,334 | -0.45(-2.86%) |
Mar 29, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.46(+3.01%) | |
Mar 28, 2018 | 15.59 | 15.77 | 15.28 | 15.29 | 2,696,631 | -0.24(-1.55%) |
Mar 27, 2018 | 16.19 | 16.26 | 15.45 | 15.53 | 3,535,443 | -0.55(-3.42%) |
Mar 26, 2018 | 16.02 | 16.06 | 15.79 | 16.08 | 2,385,667 | +0.26(+1.64%) |
Mar 23, 2018 | 16.41 | 16.48 | 15.80 | 15.82 | 2,284,151 | -0.53(-3.24%) |
Mar 22, 2018 | 16.85 | 17.57 | 16.33 | 16.35 | 5,457,295 | -0.50(-2.97%) |
Mar 21, 2018 | 16.93 | 17.02 | 16.79 | 16.85 | 1,531,992 | -0.13(-0.77%) |
Mar 20, 2018 | 17.16 | 17.22 | 16.93 | 16.98 | 1,257,380 | -0.19(-1.11%) |
Mar 19, 2018 | 17.31 | 17.38 | 16.98 | 17.17 | 1,423,952 | -0.26(-1.49%) |
Mar 16, 2018 | 17.70 | 17.98 | 17.37 | 17.43 | 2,968,738 | -0.25(-1.41%) |
Mar 15, 2018 | 17.35 | 17.77 | 17.20 | 17.68 | 4,321,685 | +0.20(+1.14%) |
Mar 14, 2018 | 17.51 | 17.62 | 17.23 | 17.48 | 1,778,157 | +0.08(+0.46%) |
Mar 13, 2018 | 17.97 | 18.03 | 17.36 | 17.40 | 3,603,693 | -0.56(-3.12%) |
Mar 12, 2018 | 17.56 | 18.17 | 17.39 | 17.96 | 4,579,135 | +0.39(+2.22%) |
Mar 09, 2018 | 17.61 | 17.74 | 17.33 | 17.57 | 2,823,325 | -0.01(-0.06%) |
Mar 08, 2018 | 16.81 | 17.59 | 16.75 | 17.58 | 5,219,411 | +0.87(+5.21%) |
Mar 07, 2018 | 16.22 | 16.74 | 16.14 | 16.71 | 2,576,658 | +0.40(+2.45%) |
Mar 06, 2018 | 16.45 | 16.56 | 16.27 | 16.31 | 1,264,931 | -0.05(-0.31%) |
Mar 05, 2018 | 16.35 | 16.52 | 16.27 | 16.36 | 1,664,173 | -0.02(-0.12%) |
Mar 02, 2018 | 15.89 | 16.39 | 15.83 | 16.38 | 1,220,440 | +0.33(+2.06%) |
Mar 01, 2018 | 16.11 | 16.28 | 15.84 | 16.05 | 2,155,186 | -0.01(-0.06%) |
Feb 28, 2018 | 16.07 | 16.28 | 16.05 | 16.06 | 1,882,916 | +0.02(+0.12%) |
Feb 27, 2018 | 16.36 | 16.40 | 16.04 | 16.04 | 1,225,902 | -0.29(-1.78%) |
Feb 26, 2018 | 16.26 | 16.43 | 16.21 | 16.33 | 1,288,856 | +0.09(+0.55%) |
Feb 23, 2018 | 16.24 | 16.30 | 16.05 | 16.24 | 1,413,063 | +0.03(+0.19%) |
Feb 22, 2018 | 16.19 | 16.50 | 16.18 | 16.21 | 1,689,253 | -0.07(-0.43%) |
Feb 21, 2018 | 16.61 | 16.72 | 16.27 | 16.28 | 2,243,389 | -0.28(-1.69%) |
Feb 20, 2018 | 16.53 | 16.86 | 16.51 | 16.56 | 2,172,787 | -0.10(-0.60%) |
Feb 16, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.06(+0.36%) | |
Feb 15, 2018 | 16.41 | 16.76 | 16.41 | 16.60 | 2,356,750 | +0.18(+1.10%) |
Feb 14, 2018 | 16.01 | 16.45 | 15.99 | 16.42 | 2,698,823 | +0.31(+1.92%) |
Feb 13, 2018 | 15.95 | 16.29 | 15.95 | 16.11 | 1,808,317 | +0.01(+0.06%) |
Feb 12, 2018 | 16.17 | 16.39 | 15.89 | 16.10 | 7,466,374 | +0.00(+0.00%) |
Feb 09, 2018 | 16.80 | 16.90 | 15.61 | 16.10 | 6,245,706 | -0.21(-1.29%) |
Feb 08, 2018 | 17.13 | 17.23 | 16.30 | 16.31 | 2,808,677 | -0.75(-4.40%) |
Feb 07, 2018 | 16.98 | 17.23 | 16.89 | 17.06 | 2,748,304 | +0.09(+0.53%) |
Feb 06, 2018 | 16.51 | 17.04 | 16.30 | 16.97 | 3,469,456 | -0.16(-0.91%) |
Feb 05, 2018 | 17.32 | 17.65 | 16.87 | 17.12 | 1,762,286 | -0.34(-1.97%) |
Feb 02, 2018 | 17.67 | 17.73 | 17.37 | 17.47 | 1,710,384 | -0.23(-1.30%) |