Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.66 | 18.82 | 18.26 | 18.30 | 3,304,712 | -0.27(-1.44%) |
Apr 27, 2018 | 18.69 | 18.73 | 18.35 | 18.56 | 4,039,304 | -0.06(-0.32%) |
Apr 26, 2018 | 18.43 | 18.80 | 18.21 | 18.62 | 5,851,748 | +0.19(+1.03%) |
Apr 25, 2018 | 18.52 | 18.58 | 18.26 | 18.43 | 2,526,872 | -0.18(-0.94%) |
Apr 24, 2018 | 18.36 | 18.77 | 18.27 | 18.61 | 3,549,636 | +0.28(+1.54%) |
Apr 23, 2018 | 18.24 | 18.46 | 18.14 | 18.32 | 3,509,632 | +0.21(+1.15%) |
Apr 20, 2018 | 18.19 | 18.36 | 18.01 | 18.12 | 2,652,396 | -0.07(-0.37%) |
Apr 19, 2018 | 18.33 | 18.38 | 18.07 | 18.18 | 2,407,640 | -0.19(-1.03%) |
Apr 18, 2018 | 18.31 | 18.66 | 18.30 | 18.38 | 3,085,700 | +0.02(+0.11%) |
Apr 17, 2018 | 18.32 | 18.57 | 18.09 | 18.36 | 3,495,420 | +0.09(+0.48%) |
Apr 16, 2018 | 18.21 | 18.37 | 18.09 | 18.27 | 2,733,028 | +0.17(+0.95%) |
Apr 13, 2018 | 18.23 | 18.27 | 17.88 | 18.09 | 2,043,212 | -0.08(-0.44%) |
Apr 12, 2018 | 17.74 | 18.46 | 17.74 | 18.18 | 5,751,232 | +0.44(+2.45%) |
Apr 11, 2018 | 17.74 | 17.91 | 17.68 | 17.74 | 6,112,140 | -0.08(-0.45%) |
Apr 10, 2018 | 17.72 | 17.97 | 17.67 | 17.82 | 5,201,728 | +0.23(+1.28%) |
Apr 09, 2018 | 17.72 | 17.99 | 17.50 | 17.59 | 5,181,748 | +0.06(+0.33%) |
Apr 06, 2018 | 18.03 | 18.14 | 17.50 | 17.54 | 3,238,232 | -0.53(-2.95%) |
Apr 05, 2018 | 18.11 | 18.44 | 18.00 | 18.07 | 4,195,076 | +0.03(+0.17%) |
Apr 04, 2018 | 17.75 | 18.29 | 17.38 | 18.04 | 9,680,700 | -0.63(-3.39%) |
Apr 03, 2018 | 18.58 | 18.77 | 18.43 | 18.67 | 5,432,696 | +0.04(+0.21%) |
Apr 02, 2018 | 18.55 | 18.89 | 18.47 | 18.63 | 6,248,824 | +0.09(+0.50%) |
Mar 29, 2018 | 18.54 | 18.54 | 18.54 | 0 | +0.22(+1.20%) | |
Mar 28, 2018 | 17.58 | 18.50 | 17.50 | 18.32 | 9,470,080 | +0.82(+4.70%) |
Mar 27, 2018 | 17.63 | 18.19 | 17.43 | 17.50 | 9,188,452 | -0.05(-0.26%) |
Mar 26, 2018 | 17.36 | 17.58 | 17.21 | 17.54 | 5,076,840 | +0.34(+1.99%) |
Mar 23, 2018 | 17.09 | 17.73 | 17.09 | 17.20 | 7,224,148 | +0.52(+3.09%) |
Mar 22, 2018 | 16.81 | 17.31 | 16.68 | 16.68 | 4,062,068 | -0.24(-1.43%) |
Mar 21, 2018 | 16.41 | 17.15 | 16.21 | 16.93 | 6,017,708 | +0.53(+3.23%) |
Mar 20, 2018 | 16.32 | 16.50 | 16.20 | 16.40 | 2,394,288 | +0.12(+0.72%) |
Mar 19, 2018 | 16.38 | 16.55 | 16.06 | 16.28 | 3,135,752 | -0.12(-0.72%) |
Mar 16, 2018 | 16.28 | 16.52 | 16.11 | 16.40 | 3,682,964 | +0.18(+1.08%) |
Mar 15, 2018 | 16.25 | 16.50 | 16.04 | 16.22 | 2,327,240 | -0.01(-0.05%) |
Mar 14, 2018 | 16.27 | 16.47 | 15.89 | 16.23 | 4,083,168 | +0.00(+0.02%) |
Mar 13, 2018 | 16.01 | 16.48 | 15.88 | 16.23 | 6,340,332 | +0.20(+1.28%) |
Mar 12, 2018 | 14.95 | 16.05 | 14.88 | 16.02 | 6,297,808 | +0.99(+6.59%) |
Mar 09, 2018 | 15.01 | 15.24 | 14.70 | 15.03 | 3,887,212 | -0.02(-0.12%) |
Mar 08, 2018 | 15.27 | 15.39 | 14.86 | 15.05 | 3,846,356 | -0.16(-1.05%) |
Mar 07, 2018 | 15.29 | 15.21 | 5,799,492 | +0.25(+1.67%) | ||
Mar 06, 2018 | 13.94 | 15.03 | 13.89 | 14.96 | 6,800,460 | +1.03(+7.39%) |
Mar 05, 2018 | 13.71 | 14.06 | 13.61 | 13.93 | 3,413,800 | +0.21(+1.51%) |
Mar 02, 2018 | 13.44 | 13.76 | 13.32 | 13.72 | 3,498,032 | +0.21(+1.59%) |
Mar 01, 2018 | 14.03 | 14.05 | 13.38 | 13.51 | 4,895,844 | -0.53(-3.76%) |
Feb 28, 2018 | 13.92 | 14.35 | 13.61 | 14.04 | 7,340,508 | +0.11(+0.75%) |
Feb 27, 2018 | 14.24 | 14.55 | 13.88 | 13.93 | 6,126,340 | -0.31(-2.19%) |
Feb 26, 2018 | 14.06 | 14.27 | 13.93 | 14.24 | 3,837,032 | +0.15(+1.08%) |
Feb 23, 2018 | 14.13 | 14.22 | 13.87 | 14.09 | 2,822,092 | -0.01(-0.07%) |
Feb 22, 2018 | 14.28 | 14.58 | 14.07 | 14.10 | 2,852,576 | -0.12(-0.84%) |
Feb 21, 2018 | 14.33 | 14.52 | 14.01 | 14.22 | 4,192,116 | -0.06(-0.44%) |
Feb 20, 2018 | 14.30 | 14.45 | 14.21 | 14.28 | 3,292,076 | -0.05(-0.37%) |
Feb 16, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.16(+1.11%) | |
Feb 15, 2018 | 14.05 | 14.19 | 13.88 | 14.18 | 3,129,064 | +0.24(+1.74%) |
Feb 14, 2018 | 13.54 | 14.03 | 13.54 | 13.94 | 3,689,148 | +0.27(+1.96%) |
Feb 13, 2018 | 13.67 | 13.74 | 13.40 | 13.67 | 2,202,080 | -0.00(-0.04%) |
Feb 12, 2018 | 13.57 | 13.84 | 13.46 | 13.67 | 2,778,976 | +0.08(+0.63%) |
Feb 09, 2018 | 13.71 | 13.79 | 13.23 | 13.59 | 4,419,804 | -0.04(-0.31%) |
Feb 08, 2018 | 13.87 | 13.58 | 13.63 | 3,780,760 | -0.08(-0.58%) | |
Feb 07, 2018 | 13.90 | 13.92 | 13.69 | 13.71 | 2,548,240 | -0.19(-1.38%) |
Feb 06, 2018 | 13.81 | 14.15 | 13.59 | 13.90 | 4,747,400 | -0.30(-2.14%) |
Feb 05, 2018 | 14.31 | 14.41 | 13.98 | 14.21 | 2,500,948 | -0.11(-0.79%) |
Feb 02, 2018 | 14.39 | 14.65 | 14.22 | 14.32 | 3,405,124 | -0.15(-1.02%) |