Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.54 | 15.64 | 15.51 | 15.51 | 1,610,839 | -0.02(-0.12%) |
Apr 27, 2018 | 15.46 | 15.56 | 15.39 | 15.53 | 1,404,379 | -0.08(-0.53%) |
Apr 26, 2018 | 15.64 | 15.67 | 15.58 | 15.61 | 2,242,527 | +0.13(+0.84%) |
Apr 25, 2018 | 15.46 | 15.53 | 15.39 | 15.48 | 2,845,094 | -0.10(-0.65%) |
Apr 24, 2018 | 15.75 | 15.78 | 15.54 | 15.58 | 2,249,287 | -0.23(-1.46%) |
Apr 23, 2018 | 15.80 | 15.92 | 15.71 | 15.81 | 4,038,733 | -0.48(-2.95%) |
Apr 20, 2018 | 16.32 | 16.36 | 16.25 | 16.29 | 1,854,605 | +0.00(+0.00%) |
Apr 19, 2018 | 16.18 | 16.35 | 16.17 | 16.29 | 1,632,264 | +0.19(+1.20%) |
Apr 18, 2018 | 16.25 | 16.27 | 16.08 | 16.10 | 2,279,501 | -0.06(-0.40%) |
Apr 17, 2018 | 16.18 | 16.26 | 16.14 | 16.16 | 1,594,644 | -0.01(-0.06%) |
Apr 16, 2018 | 16.22 | 16.25 | 16.15 | 16.17 | 1,916,602 | +0.06(+0.40%) |
Apr 13, 2018 | 16.38 | 16.39 | 16.05 | 16.11 | 1,639,038 | -0.07(-0.46%) |
Apr 12, 2018 | 16.09 | 16.24 | 16.06 | 16.18 | 1,612,462 | +0.19(+1.21%) |
Apr 11, 2018 | 16.09 | 16.10 | 15.96 | 15.99 | 1,519,548 | -0.11(-0.69%) |
Apr 10, 2018 | 16.12 | 16.19 | 16.07 | 16.10 | 2,849,362 | +0.19(+1.22%) |
Apr 09, 2018 | 15.95 | 16.13 | 15.89 | 15.91 | 2,115,322 | +0.13(+0.82%) |
Apr 06, 2018 | 15.94 | 16.02 | 15.71 | 15.78 | 2,577,418 | -0.20(-1.27%) |
Apr 05, 2018 | 15.87 | 16.03 | 15.84 | 15.98 | 2,955,490 | +0.21(+1.35%) |
Apr 04, 2018 | 15.58 | 15.79 | 15.54 | 15.77 | 4,570,705 | -0.18(-1.16%) |
Apr 03, 2018 | 15.96 | 15.98 | 15.83 | 15.95 | 2,477,311 | -0.08(-0.52%) |
Apr 02, 2018 | 16.18 | 16.35 | 15.91 | 16.04 | 3,797,809 | -0.27(-1.64%) |
Mar 29, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.06(+0.40%) | |
Mar 28, 2018 | 16.22 | 16.42 | 16.12 | 16.24 | 3,111,922 | +0.11(+0.69%) |
Mar 27, 2018 | 16.36 | 16.40 | 16.04 | 16.13 | 2,609,426 | -0.14(-0.85%) |
Mar 26, 2018 | 16.35 | 16.39 | 16.08 | 16.27 | 2,789,072 | +0.35(+2.20%) |
Mar 23, 2018 | 16.19 | 16.26 | 15.92 | 15.92 | 4,892,257 | -0.09(-0.58%) |
Mar 22, 2018 | 16.47 | 16.49 | 16.01 | 16.01 | 4,602,479 | -0.72(-4.30%) |
Mar 21, 2018 | 16.71 | 16.85 | 16.61 | 16.73 | 2,564,584 | -0.21(-1.25%) |
Mar 20, 2018 | 16.92 | 17.02 | 16.86 | 16.94 | 1,551,639 | +0.07(+0.44%) |
Mar 19, 2018 | 17.09 | 17.13 | 16.74 | 16.87 | 1,871,521 | -0.17(-0.98%) |
Mar 16, 2018 | 17.03 | 17.12 | 17.00 | 17.03 | 1,790,886 | +0.06(+0.33%) |
Mar 15, 2018 | 16.86 | 17.04 | 16.84 | 16.98 | 1,999,143 | +0.18(+1.04%) |
Mar 14, 2018 | 17.00 | 17.00 | 16.77 | 16.80 | 1,717,097 | -0.03(-0.16%) |
Mar 13, 2018 | 17.10 | 17.12 | 16.80 | 16.83 | 1,838,560 | -0.30(-1.72%) |
Mar 12, 2018 | 17.14 | 17.19 | 17.06 | 17.12 | 1,966,341 | +0.15(+0.87%) |
Mar 09, 2018 | 16.88 | 17.01 | 16.85 | 16.98 | 3,232,244 | -0.02(-0.11%) |
Mar 08, 2018 | 17.02 | 17.06 | 16.91 | 17.00 | 2,935,019 | -0.04(-0.22%) |
Mar 07, 2018 | 17.07 | 16.88 | 17.03 | 2,529,284 | -0.12(-0.70%) | |
Mar 06, 2018 | 17.16 | 17.23 | 17.10 | 17.15 | 2,739,926 | +0.18(+1.09%) |
Mar 05, 2018 | 16.77 | 17.05 | 16.75 | 16.97 | 4,274,019 | -0.13(-0.76%) |
Mar 02, 2018 | 17.07 | 17.12 | 16.80 | 17.10 | 3,860,915 | -0.16(-0.91%) |
Mar 01, 2018 | 17.35 | 17.41 | 17.12 | 17.25 | 3,546,617 | -0.26(-1.48%) |
Feb 28, 2018 | 17.84 | 17.84 | 17.51 | 17.51 | 1,888,561 | -0.32(-1.81%) |
Feb 27, 2018 | 17.87 | 17.99 | 17.83 | 17.84 | 1,437,915 | -0.16(-0.87%) |
Feb 26, 2018 | 17.87 | 18.03 | 17.81 | 17.99 | 2,156,378 | +0.06(+0.36%) |
Feb 23, 2018 | 17.79 | 17.95 | 17.77 | 17.93 | 1,512,105 | +0.18(+1.04%) |
Feb 22, 2018 | 17.70 | 17.74 | 2,102,232 | -0.02(-0.10%) | ||
Feb 21, 2018 | 17.77 | 17.95 | 17.75 | 17.76 | 2,365,878 | +0.06(+0.31%) |
Feb 20, 2018 | 17.65 | 17.78 | 17.64 | 17.71 | 2,296,730 | -0.03(-0.16%) |
Feb 16, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 17.73 | 17.74 | 17.58 | 17.72 | 2,073,717 | +0.08(+0.47%) |
Feb 14, 2018 | 17.06 | 17.64 | 17.04 | 17.63 | 2,307,987 | +0.44(+2.58%) |
Feb 13, 2018 | 17.11 | 17.24 | 17.08 | 17.19 | 2,720,944 | -0.08(-0.48%) |
Feb 12, 2018 | 17.17 | 17.41 | 17.08 | 17.27 | 2,058,928 | +0.10(+0.59%) |
Feb 09, 2018 | 17.04 | 17.26 | 16.76 | 17.17 | 3,887,050 | +0.09(+0.54%) |
Feb 08, 2018 | 17.76 | 17.76 | 17.07 | 17.08 | 4,830,862 | -0.60(-3.39%) |
Feb 07, 2018 | 17.58 | 17.82 | 17.55 | 17.68 | 3,382,251 | -0.06(-0.31%) |
Feb 06, 2018 | 17.71 | 17.89 | 17.41 | 17.73 | 4,582,120 | -0.08(-0.45%) |
Feb 05, 2018 | 18.23 | 18.32 | 17.60 | 17.82 | 6,169,937 | -0.78(-4.18%) |
Feb 02, 2018 | 18.91 | 18.95 | 18.56 | 18.59 | 3,849,565 | -0.49(-2.56%) |