Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.46 | 17.58 | 17.05 | 17.29 | 2,390,188 | -0.17(-0.97%) |
Apr 27, 2018 | 17.21 | 17.47 | 17.03 | 17.46 | 1,482,075 | +0.26(+1.51%) |
Apr 26, 2018 | 16.96 | 17.43 | 16.89 | 17.20 | 1,321,144 | +0.28(+1.65%) |
Apr 25, 2018 | 16.71 | 16.97 | 16.59 | 16.92 | 1,415,566 | +0.17(+1.01%) |
Apr 24, 2018 | 16.51 | 16.94 | 16.43 | 16.75 | 1,570,320 | +0.34(+2.07%) |
Apr 23, 2018 | 16.11 | 16.61 | 16.11 | 16.41 | 1,639,325 | +0.35(+2.18%) |
Apr 20, 2018 | 16.29 | 16.46 | 16.04 | 16.06 | 1,322,061 | -0.24(-1.47%) |
Apr 19, 2018 | 16.73 | 16.83 | 16.30 | 16.30 | 1,073,443 | -0.49(-2.92%) |
Apr 18, 2018 | 16.60 | 17.11 | 16.58 | 16.79 | 1,607,481 | +0.24(+1.45%) |
Apr 17, 2018 | 16.37 | 16.77 | 16.34 | 16.55 | 1,692,226 | +0.26(+1.60%) |
Apr 16, 2018 | 15.86 | 16.40 | 15.73 | 16.29 | 1,468,805 | +0.50(+3.17%) |
Apr 13, 2018 | 16.27 | 16.32 | 15.76 | 15.79 | 1,349,068 | -0.42(-2.59%) |
Apr 12, 2018 | 16.46 | 16.53 | 16.20 | 16.21 | 992,787 | -0.25(-1.52%) |
Apr 11, 2018 | 16.33 | 16.63 | 16.33 | 16.46 | 717,716 | -0.01(-0.06%) |
Apr 10, 2018 | 16.40 | 16.50 | 16.16 | 16.47 | 1,067,326 | +0.30(+1.86%) |
Apr 09, 2018 | 16.16 | 16.52 | 16.08 | 16.17 | 1,092,058 | +0.08(+0.50%) |
Apr 06, 2018 | 16.23 | 16.52 | 15.93 | 16.09 | 1,613,607 | -0.28(-1.71%) |
Apr 05, 2018 | 16.15 | 16.50 | 15.97 | 16.37 | 1,212,816 | -0.17(-1.03%) |
Apr 04, 2018 | 15.91 | 16.64 | 15.91 | 16.54 | 1,411,848 | +0.51(+3.18%) |
Apr 03, 2018 | 15.89 | 16.17 | 15.75 | 16.03 | 1,407,567 | +0.19(+1.20%) |
Apr 02, 2018 | 16.40 | 16.47 | 15.57 | 15.84 | 1,800,769 | -0.61(-3.71%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 15.96 | 16.48 | 15.96 | 16.35 | 1,542,022 | +0.41(+2.57%) |
Mar 27, 2018 | 16.13 | 16.18 | 15.87 | 15.94 | 1,414,117 | -0.14(-0.87%) |
Mar 26, 2018 | 15.77 | 16.10 | 15.57 | 16.08 | 1,781,320 | +0.43(+2.75%) |
Mar 23, 2018 | 15.96 | 16.00 | 15.51 | 15.65 | 2,009,923 | -0.30(-1.88%) |
Mar 22, 2018 | 16.19 | 16.36 | 15.91 | 15.95 | 1,590,553 | -0.38(-2.33%) |
Mar 21, 2018 | 16.38 | 16.52 | 16.27 | 16.33 | 1,072,917 | -0.06(-0.37%) |
Mar 20, 2018 | 16.87 | 16.87 | 16.38 | 16.39 | 1,236,877 | -0.54(-3.19%) |
Mar 19, 2018 | 17.10 | 17.13 | 16.77 | 16.93 | 1,242,886 | -0.22(-1.28%) |
Mar 16, 2018 | 16.85 | 17.45 | 16.78 | 17.15 | 2,447,677 | +0.32(+1.90%) |
Mar 15, 2018 | 17.16 | 17.23 | 16.74 | 16.83 | 938,484 | -0.24(-1.41%) |
Mar 14, 2018 | 17.42 | 17.50 | 17.03 | 17.07 | 1,212,895 | -0.34(-1.95%) |
Mar 13, 2018 | 17.82 | 17.87 | 17.36 | 17.41 | 1,392,176 | -0.35(-1.97%) |
Mar 12, 2018 | 17.51 | 17.81 | 17.36 | 17.76 | 1,425,489 | +0.27(+1.54%) |
Mar 09, 2018 | 17.25 | 17.54 | 17.06 | 17.49 | 1,183,580 | +0.33(+1.92%) |
Mar 08, 2018 | 17.43 | 17.51 | 16.86 | 17.16 | 1,817,428 | -0.23(-1.32%) |
Mar 07, 2018 | 17.61 | 17.39 | 1,211,868 | -0.04(-0.23%) | ||
Mar 06, 2018 | 17.52 | 17.23 | 17.43 | 1,286,759 | +0.00(+0.00%) | |
Mar 05, 2018 | 17.11 | 17.45 | 16.95 | 17.43 | 1,955,036 | +0.30(+1.75%) |
Mar 02, 2018 | 16.55 | 17.26 | 16.53 | 17.13 | 1,840,502 | +0.41(+2.45%) |
Mar 01, 2018 | 16.78 | 16.92 | 16.48 | 16.72 | 1,995,842 | -0.12(-0.71%) |
Feb 28, 2018 | 16.86 | 17.19 | 16.73 | 16.84 | 2,008,590 | +0.06(+0.36%) |
Feb 27, 2018 | 17.20 | 17.53 | 16.77 | 16.78 | 1,375,398 | -0.34(-1.99%) |
Feb 26, 2018 | 17.08 | 17.22 | 16.75 | 17.12 | 1,607,671 | +0.08(+0.47%) |
Feb 23, 2018 | 17.07 | 17.15 | 16.68 | 17.04 | 1,385,868 | +0.02(+0.12%) |
Feb 22, 2018 | 17.02 | 1,171,935 | -0.20(-1.16%) | |||
Feb 21, 2018 | 17.28 | 17.48 | 17.21 | 17.22 | 2,282,834 | +0.00(+0.00%) |
Feb 20, 2018 | 17.01 | 17.61 | 17.01 | 17.22 | 2,367,407 | +0.02(+0.12%) |
Feb 16, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.57 | 17.14 | 17.20 | 2,222,846 | -0.16(-0.92%) | |
Feb 14, 2018 | 16.94 | 17.57 | 16.87 | 17.36 | 1,967,877 | +0.38(+2.24%) |
Feb 13, 2018 | 17.60 | 17.67 | 16.90 | 16.98 | 2,226,434 | -0.61(-3.47%) |
Feb 12, 2018 | 17.10 | 17.81 | 16.50 | 17.59 | 2,964,336 | +0.62(+3.65%) |
Feb 09, 2018 | 16.92 | 17.20 | 16.42 | 16.97 | 4,842,573 | +0.36(+2.17%) |
Feb 08, 2018 | 17.30 | 18.24 | 16.09 | 16.61 | 5,823,990 | +0.92(+5.86%) |
Feb 07, 2018 | 15.39 | 15.83 | 15.33 | 15.69 | 3,780,917 | +0.27(+1.75%) |
Feb 06, 2018 | 14.75 | 15.57 | 14.66 | 15.42 | 3,404,053 | -0.12(-0.77%) |
Feb 05, 2018 | 15.83 | 16.08 | 15.49 | 15.54 | 1,961,642 | -0.46(-2.88%) |
Feb 02, 2018 | 15.90 | 16.33 | 15.79 | 16.00 | 3,439,960 | -0.04(-0.25%) |