Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.03 | 18.80 | 16.92 | 18.21 | 4,805,241 | +1.33(+7.88%) |
Apr 27, 2018 | 17.10 | 17.13 | 16.45 | 16.88 | 876,179 | -0.14(-0.82%) |
Apr 26, 2018 | 16.33 | 17.30 | 16.29 | 17.02 | 2,165,100 | +0.80(+4.93%) |
Apr 25, 2018 | 16.03 | 16.44 | 15.57 | 16.22 | 1,684,891 | +0.14(+0.87%) |
Apr 24, 2018 | 16.28 | 16.53 | 15.93 | 16.08 | 1,526,980 | -0.06(-0.37%) |
Apr 23, 2018 | 16.62 | 16.66 | 15.89 | 16.14 | 1,357,364 | -0.36(-2.18%) |
Apr 20, 2018 | 16.64 | 16.79 | 16.34 | 16.50 | 1,143,272 | -0.20(-1.20%) |
Apr 19, 2018 | 16.79 | 17.69 | 16.38 | 16.70 | 2,181,012 | -0.18(-1.07%) |
Apr 18, 2018 | 16.95 | 16.99 | 16.51 | 16.88 | 1,427,439 | +0.04(+0.24%) |
Apr 17, 2018 | 16.36 | 16.91 | 16.29 | 16.84 | 1,325,600 | +0.54(+3.31%) |
Apr 16, 2018 | 16.33 | 16.64 | 15.82 | 16.30 | 1,230,076 | +0.06(+0.37%) |
Apr 13, 2018 | 16.93 | 17.00 | 16.10 | 16.24 | 1,478,048 | -0.68(-4.02%) |
Apr 12, 2018 | 15.98 | 17.09 | 15.98 | 16.92 | 2,880,227 | +1.10(+6.95%) |
Apr 11, 2018 | 15.08 | 16.21 | 14.75 | 15.82 | 1,741,572 | +0.54(+3.53%) |
Apr 10, 2018 | 14.61 | 15.38 | 14.61 | 15.28 | 1,864,468 | +0.82(+5.67%) |
Apr 09, 2018 | 14.10 | 14.90 | 14.10 | 14.46 | 1,551,187 | +0.52(+3.73%) |
Apr 06, 2018 | 14.55 | 14.66 | 13.82 | 13.94 | 1,608,244 | -0.69(-4.72%) |
Apr 05, 2018 | 15.55 | 15.58 | 14.61 | 14.63 | 1,567,610 | -0.67(-4.38%) |
Apr 04, 2018 | 14.23 | 15.41 | 14.00 | 15.30 | 1,718,802 | +0.71(+4.87%) |
Apr 03, 2018 | 14.35 | 14.91 | 14.25 | 14.59 | 1,552,950 | +0.30(+2.10%) |
Apr 02, 2018 | 14.51 | 14.72 | 13.89 | 14.29 | 1,688,005 | -0.32(-2.19%) |
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.14(+0.97%) | |
Mar 28, 2018 | 15.08 | 15.10 | 14.28 | 14.47 | 2,449,017 | -0.66(-4.36%) |
Mar 27, 2018 | 15.91 | 16.05 | 15.04 | 15.13 | 2,617,397 | -0.77(-4.84%) |
Mar 26, 2018 | 15.12 | 15.91 | 14.90 | 15.90 | 2,438,468 | +0.98(+6.57%) |
Mar 23, 2018 | 15.18 | 15.35 | 14.60 | 14.92 | 1,659,701 | -0.20(-1.32%) |
Mar 22, 2018 | 15.19 | 15.55 | 14.89 | 15.12 | 1,937,331 | -0.25(-1.63%) |
Mar 21, 2018 | 15.90 | 15.98 | 15.35 | 15.37 | 1,390,766 | -0.57(-3.58%) |
Mar 20, 2018 | 15.61 | 15.97 | 15.41 | 15.94 | 2,368,124 | +0.43(+2.77%) |
Mar 19, 2018 | 15.62 | 15.90 | 15.31 | 15.51 | 2,397,195 | -0.11(-0.70%) |
Mar 16, 2018 | 15.80 | 16.19 | 15.62 | 15.62 | 3,804,621 | -0.34(-2.13%) |
Mar 15, 2018 | 16.30 | 16.40 | 15.80 | 15.96 | 1,904,397 | -0.24(-1.48%) |
Mar 14, 2018 | 16.90 | 17.00 | 15.83 | 16.20 | 2,768,856 | -0.74(-4.37%) |
Mar 13, 2018 | 17.22 | 17.58 | 16.77 | 16.94 | 2,077,149 | -0.35(-2.02%) |
Mar 12, 2018 | 17.40 | 17.54 | 16.81 | 17.29 | 1,775,357 | -0.01(-0.06%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.03 | 17.30 | 1,462,409 | -0.09(-0.52%) |
Mar 08, 2018 | 17.93 | 17.99 | 17.20 | 17.39 | 1,267,658 | -0.37(-2.08%) |
Mar 07, 2018 | 17.41 | 18.08 | 17.26 | 17.76 | 2,718,036 | +0.23(+1.31%) |
Mar 06, 2018 | 17.39 | 17.54 | 16.98 | 17.53 | 2,069,830 | +0.14(+0.81%) |
Mar 05, 2018 | 16.95 | 17.56 | 16.62 | 17.39 | 1,601,306 | +0.43(+2.54%) |
Mar 02, 2018 | 16.07 | 17.00 | 15.82 | 16.96 | 1,736,197 | +0.74(+4.56%) |
Mar 01, 2018 | 16.92 | 16.97 | 16.08 | 16.22 | 1,578,748 | -0.69(-4.08%) |
Feb 28, 2018 | 16.84 | 17.34 | 16.75 | 16.91 | 1,405,020 | +0.01(+0.06%) |
Feb 27, 2018 | 17.37 | 17.42 | 16.78 | 16.90 | 1,579,356 | -0.39(-2.26%) |
Feb 26, 2018 | 17.02 | 17.41 | 16.87 | 17.29 | 2,334,914 | +0.28(+1.65%) |
Feb 23, 2018 | 16.47 | 17.25 | 16.24 | 17.01 | 2,483,422 | +0.64(+3.91%) |
Feb 22, 2018 | 16.15 | 16.37 | 1,134,305 | -0.01(-0.06%) | ||
Feb 21, 2018 | 16.32 | 17.06 | 16.23 | 16.38 | 1,037,400 | +0.16(+0.99%) |
Feb 20, 2018 | 16.27 | 16.93 | 16.11 | 16.22 | 1,645,483 | -0.25(-1.52%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.38(+2.36%) | |
Feb 15, 2018 | 16.10 | 16.40 | 15.79 | 16.09 | 1,841,870 | +0.09(+0.56%) |
Feb 14, 2018 | 15.37 | 16.18 | 15.16 | 16.00 | 1,967,214 | +0.44(+2.83%) |
Feb 13, 2018 | 15.62 | 15.56 | 2,879,874 | +0.43(+2.84%) | ||
Feb 12, 2018 | 15.16 | 15.66 | 14.71 | 15.13 | 2,201,297 | +0.02(+0.13%) |
Feb 09, 2018 | 15.70 | 16.00 | 14.06 | 15.11 | 5,189,900 | -0.59(-3.76%) |
Feb 08, 2018 | 16.59 | 16.66 | 15.70 | 15.70 | 2,157,701 | -0.82(-4.96%) |
Feb 07, 2018 | 16.18 | 16.95 | 16.05 | 16.52 | 1,994,394 | +0.22(+1.35%) |
Feb 06, 2018 | 15.60 | 16.34 | 15.34 | 16.30 | 2,449,875 | +0.27(+1.68%) |
Feb 05, 2018 | 16.05 | 16.99 | 15.80 | 16.03 | 2,599,141 | -0.22(-1.35%) |
Feb 02, 2018 | 16.57 | 16.77 | 16.01 | 16.25 | 2,020,857 | -0.41(-2.46%) |