Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.77 | 14.96 | 14.41 | 14.42 | 1,087,874 | -0.34(-2.28%) |
Apr 27, 2018 | 15.51 | 15.64 | 14.75 | 14.76 | 1,636,149 | -0.68(-4.40%) |
Apr 26, 2018 | 15.76 | 15.86 | 15.15 | 15.44 | 809,388 | -0.23(-1.45%) |
Apr 25, 2018 | 15.83 | 16.03 | 15.32 | 15.66 | 1,183,789 | -0.30(-1.89%) |
Apr 24, 2018 | 16.79 | 16.93 | 15.75 | 15.96 | 800,574 | -0.69(-4.13%) |
Apr 23, 2018 | 16.50 | 16.74 | 16.37 | 16.65 | 791,824 | +0.11(+0.66%) |
Apr 20, 2018 | 16.50 | 16.67 | 16.33 | 16.54 | 454,514 | +0.00(+0.00%) |
Apr 19, 2018 | 16.80 | 16.90 | 16.41 | 16.54 | 448,393 | -0.31(-1.84%) |
Apr 18, 2018 | 17.01 | 17.13 | 16.82 | 16.85 | 908,650 | -0.03(-0.15%) |
Apr 17, 2018 | 16.56 | 17.06 | 16.44 | 16.88 | 1,233,379 | +0.48(+2.92%) |
Apr 16, 2018 | 16.54 | 16.54 | 16.07 | 16.40 | 548,106 | +0.03(+0.21%) |
Apr 13, 2018 | 16.17 | 16.39 | 16.02 | 16.37 | 687,801 | +0.35(+2.20%) |
Apr 12, 2018 | 15.95 | 16.14 | 15.80 | 16.01 | 535,275 | +0.07(+0.42%) |
Apr 11, 2018 | 15.89 | 16.18 | 15.85 | 15.95 | 562,842 | -0.01(-0.05%) |
Apr 10, 2018 | 15.65 | 16.12 | 15.52 | 15.96 | 614,015 | +0.65(+4.28%) |
Apr 09, 2018 | 15.25 | 15.70 | 15.12 | 15.30 | 597,004 | +0.05(+0.33%) |
Apr 06, 2018 | 15.47 | 15.71 | 15.19 | 15.25 | 908,942 | -0.46(-2.94%) |
Apr 05, 2018 | 15.35 | 15.95 | 15.24 | 15.71 | 1,473,934 | +0.47(+3.08%) |
Apr 04, 2018 | 14.60 | 15.32 | 14.51 | 15.24 | 909,443 | +0.34(+2.31%) |
Apr 03, 2018 | 15.11 | 15.26 | 14.62 | 14.90 | 1,193,877 | -0.08(-0.50%) |
Apr 02, 2018 | 15.39 | 15.47 | 14.50 | 14.97 | 1,362,475 | -0.50(-3.25%) |
Mar 29, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.38(+2.50%) | |
Mar 28, 2018 | 15.75 | 15.75 | 14.32 | 15.10 | 2,436,179 | -0.12(-0.77%) |
Mar 27, 2018 | 15.51 | 15.80 | 15.07 | 15.22 | 924,394 | -0.29(-1.84%) |
Mar 26, 2018 | 15.59 | 15.72 | 15.12 | 15.50 | 542,311 | +0.20(+1.32%) |
Mar 23, 2018 | 15.82 | 15.95 | 15.30 | 15.30 | 1,240,973 | -0.64(-4.00%) |
Mar 22, 2018 | 16.47 | 16.97 | 15.91 | 15.94 | 1,042,391 | -0.74(-4.43%) |
Mar 21, 2018 | 15.73 | 16.85 | 15.73 | 16.68 | 1,815,900 | +0.96(+6.09%) |
Mar 20, 2018 | 16.21 | 16.21 | 15.58 | 15.72 | 1,309,858 | -0.40(-2.50%) |
Mar 19, 2018 | 16.18 | 16.40 | 15.89 | 16.12 | 690,101 | -0.18(-1.13%) |
Mar 16, 2018 | 16.08 | 16.68 | 15.83 | 16.31 | 1,240,750 | +0.21(+1.30%) |
Mar 15, 2018 | 16.62 | 16.62 | 16.05 | 16.10 | 681,058 | -0.39(-2.34%) |
Mar 14, 2018 | 16.95 | 17.02 | 16.41 | 16.48 | 848,045 | -0.39(-2.29%) |
Mar 13, 2018 | 16.93 | 17.18 | 16.69 | 16.87 | 955,211 | -0.08(-0.45%) |
Mar 12, 2018 | 16.98 | 17.49 | 16.87 | 16.95 | 1,391,520 | +0.08(+0.50%) |
Mar 09, 2018 | 16.61 | 16.90 | 16.37 | 16.86 | 810,916 | +0.36(+2.16%) |
Mar 08, 2018 | 16.78 | 16.87 | 16.28 | 16.51 | 857,519 | -0.29(-1.74%) |
Mar 07, 2018 | 18.13 | 15.95 | 16.80 | 2,662,250 | +0.05(+0.30%) | |
Mar 06, 2018 | 16.30 | 16.89 | 15.96 | 16.75 | 1,332,444 | +0.70(+4.33%) |
Mar 05, 2018 | 16.42 | 16.78 | 15.99 | 16.05 | 1,434,946 | -0.52(-3.13%) |
Mar 02, 2018 | 16.95 | 16.99 | 15.46 | 16.57 | 2,240,747 | -0.48(-2.80%) |
Mar 01, 2018 | 16.74 | 17.38 | 16.20 | 17.05 | 3,424,755 | +1.74(+11.38%) |
Feb 28, 2018 | 16.42 | 16.56 | 15.29 | 15.31 | 1,682,999 | -1.17(-7.11%) |
Feb 27, 2018 | 17.19 | 17.36 | 16.41 | 16.48 | 1,309,526 | -0.79(-4.56%) |
Feb 26, 2018 | 17.72 | 17.87 | 17.06 | 17.27 | 858,879 | -0.39(-2.18%) |
Feb 23, 2018 | 17.50 | 17.99 | 17.36 | 17.65 | 1,098,387 | +0.18(+1.01%) |
Feb 22, 2018 | 17.28 | 17.48 | 1,139,598 | +0.06(+0.34%) | ||
Feb 21, 2018 | 17.37 | 18.00 | 17.37 | 17.42 | 825,370 | +0.13(+0.73%) |
Feb 20, 2018 | 17.31 | 17.98 | 16.86 | 17.29 | 881,139 | -0.27(-1.53%) |
Feb 16, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.23(+1.30%) | |
Feb 15, 2018 | 17.02 | 17.34 | 16.75 | 17.33 | 1,440,384 | +0.53(+3.14%) |
Feb 14, 2018 | 16.00 | 16.86 | 15.83 | 16.81 | 1,170,473 | +0.51(+3.13%) |
Feb 13, 2018 | 16.18 | 16.66 | 16.01 | 16.30 | 1,209,567 | +0.04(+0.26%) |
Feb 12, 2018 | 16.15 | 16.40 | 15.58 | 16.25 | 1,325,633 | +0.21(+1.31%) |
Feb 09, 2018 | 15.92 | 16.24 | 14.50 | 16.05 | 2,815,364 | +0.35(+2.24%) |
Feb 08, 2018 | 16.45 | 16.53 | 15.70 | 15.69 | 3,400,413 | -0.80(-4.87%) |
Feb 07, 2018 | 15.98 | 17.09 | 15.85 | 16.50 | 2,240,716 | +0.68(+4.29%) |
Feb 06, 2018 | 14.63 | 16.02 | 14.51 | 15.82 | 1,820,514 | +0.54(+3.51%) |
Feb 05, 2018 | 14.97 | 16.02 | 14.74 | 15.28 | 2,109,458 | +0.17(+1.11%) |
Feb 02, 2018 | 16.20 | 16.32 | 15.00 | 15.12 | 2,127,323 | -1.33(-8.10%) |