Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.52 | 15.55 | 15.40 | 15.40 | 16,266 | -0.21(-1.35%) |
Apr 27, 2018 | 15.47 | 15.61 | 15.47 | 15.61 | 9,908 | +0.01(+0.06%) |
Apr 26, 2018 | 15.59 | 15.65 | 15.46 | 15.60 | 17,775 | +0.05(+0.32%) |
Apr 25, 2018 | 15.49 | 15.62 | 15.49 | 15.55 | 12,545 | -0.05(-0.32%) |
Apr 24, 2018 | 15.70 | 15.80 | 15.56 | 15.60 | 15,419 | -0.09(-0.57%) |
Apr 23, 2018 | 15.64 | 15.79 | 15.61 | 15.69 | 14,097 | +0.09(+0.58%) |
Apr 20, 2018 | 15.49 | 15.64 | 15.48 | 15.60 | 20,876 | +0.03(+0.19%) |
Apr 19, 2018 | 15.40 | 15.58 | 15.40 | 15.57 | 7,546 | +0.24(+1.57%) |
Apr 18, 2018 | 15.34 | 15.35 | 15.27 | 15.33 | 6,034 | +0.05(+0.33%) |
Apr 17, 2018 | 15.39 | 15.39 | 15.18 | 15.28 | 13,546 | -0.02(-0.13%) |
Apr 16, 2018 | 15.35 | 15.41 | 15.29 | 15.30 | 27,133 | +0.07(+0.46%) |
Apr 13, 2018 | 15.31 | 15.31 | 15.14 | 15.23 | 10,498 | -0.08(-0.52%) |
Apr 12, 2018 | 15.22 | 15.35 | 15.22 | 15.31 | 12,286 | -0.02(-0.13%) |
Apr 11, 2018 | 15.30 | 15.37 | 15.25 | 15.33 | 11,910 | -0.13(-0.84%) |
Apr 10, 2018 | 15.44 | 15.48 | 15.37 | 15.46 | 7,693 | +0.35(+2.32%) |
Apr 09, 2018 | 15.20 | 15.29 | 15.11 | 15.11 | 19,667 | +0.09(+0.60%) |
Apr 06, 2018 | 15.15 | 15.17 | 15.00 | 15.02 | 22,807 | -0.20(-1.31%) |
Apr 05, 2018 | 15.23 | 15.32 | 15.21 | 15.22 | 32,153 | +0.07(+0.46%) |
Apr 04, 2018 | 15.02 | 15.15 | 15.02 | 15.15 | 39,357 | +0.12(+0.80%) |
Apr 03, 2018 | 14.99 | 15.03 | 14.91 | 15.03 | 19,255 | +0.10(+0.67%) |
Apr 02, 2018 | 14.96 | 14.96 | 14.69 | 14.93 | 12,544 | -0.11(-0.73%) |
Mar 29, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.31(+2.10%) | |
Mar 28, 2018 | 14.73 | 14.82 | 14.73 | 14.73 | 7,660 | +0.22(+1.52%) |
Mar 27, 2018 | 14.68 | 14.71 | 14.51 | 14.51 | 41,040 | -0.33(-2.22%) |
Mar 26, 2018 | 14.74 | 14.84 | 14.66 | 14.84 | 40,466 | +0.19(+1.30%) |
Mar 23, 2018 | 14.65 | 14.80 | 14.50 | 14.65 | 23,041 | +0.10(+0.69%) |
Mar 22, 2018 | 14.82 | 14.88 | 14.55 | 14.55 | 30,472 | -0.78(-5.09%) |
Mar 21, 2018 | 15.21 | 15.35 | 15.12 | 15.33 | 8,904 | +0.11(+0.74%) |
Mar 20, 2018 | 15.22 | 15.29 | 15.18 | 15.22 | 12,759 | -0.00(-0.01%) |
Mar 19, 2018 | 15.42 | 15.42 | 15.11 | 15.22 | 16,135 | -0.16(-1.04%) |
Mar 16, 2018 | 15.28 | 15.39 | 15.26 | 15.38 | 11,982 | +0.37(+2.47%) |
Mar 15, 2018 | 15.02 | 15.15 | 14.98 | 15.01 | 26,759 | -0.05(-0.33%) |
Mar 14, 2018 | 15.22 | 15.22 | 15.01 | 15.06 | 139,828 | -0.34(-2.21%) |
Mar 13, 2018 | 15.55 | 15.55 | 15.36 | 15.40 | 10,884 | -0.08(-0.52%) |
Mar 12, 2018 | 15.36 | 15.48 | 15.34 | 15.48 | 35,364 | +0.00(+0.00%) |
Mar 09, 2018 | 15.44 | 15.55 | 15.40 | 15.48 | 29,925 | -0.06(-0.39%) |
Mar 08, 2018 | 15.54 | 15.58 | 15.44 | 15.54 | 33,503 | +0.20(+1.30%) |
Mar 07, 2018 | 15.33 | 15.34 | 15.24 | 15.34 | 21,856 | -0.09(-0.58%) |
Mar 06, 2018 | 15.43 | 15.46 | 15.31 | 15.43 | 24,129 | +0.23(+1.51%) |
Mar 05, 2018 | 15.06 | 15.21 | 15.05 | 15.20 | 20,550 | -0.05(-0.33%) |
Mar 02, 2018 | 15.19 | 15.25 | 15.12 | 15.25 | 17,270 | -0.07(-0.46%) |
Mar 01, 2018 | 15.35 | 15.44 | 15.23 | 15.32 | 25,356 | -0.19(-1.23%) |
Feb 28, 2018 | 15.72 | 15.72 | 15.42 | 15.51 | 14,317 | -0.01(-0.06%) |
Feb 27, 2018 | 15.66 | 15.71 | 15.52 | 15.52 | 14,187 | -0.13(-0.86%) |
Feb 26, 2018 | 15.70 | 15.73 | 15.54 | 15.65 | 21,477 | -0.10(-0.60%) |
Feb 23, 2018 | 15.68 | 15.75 | 15.57 | 15.75 | 15,649 | +0.22(+1.42%) |
Feb 22, 2018 | 15.79 | 15.53 | 15.53 | 48,892 | +0.21(+1.37%) | |
Feb 21, 2018 | 15.49 | 15.65 | 15.32 | 15.32 | 24,301 | -0.23(-1.48%) |
Feb 20, 2018 | 15.61 | 15.62 | 15.45 | 15.55 | 25,053 | -0.13(-0.83%) |
Feb 16, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.06(-0.38%) | |
Feb 15, 2018 | 15.71 | 15.77 | 15.61 | 15.74 | 43,834 | +0.29(+1.88%) |
Feb 14, 2018 | 15.10 | 15.45 | 15.10 | 15.45 | 18,443 | +0.28(+1.85%) |
Feb 13, 2018 | 15.12 | 15.27 | 15.12 | 15.17 | 28,146 | -0.01(-0.08%) |
Feb 12, 2018 | 15.18 | 15.29 | 15.10 | 15.18 | 13,122 | -0.25(-1.61%) |
Feb 09, 2018 | 15.39 | 15.46 | 15.10 | 15.43 | 22,986 | +0.13(+0.85%) |
Feb 08, 2018 | 15.67 | 15.67 | 15.30 | 15.30 | 15,413 | -0.11(-0.71%) |
Feb 07, 2018 | 15.63 | 15.63 | 15.41 | 15.41 | 35,125 | -1.22(-7.34%) |
Feb 06, 2018 | 16.27 | 16.63 | 16.26 | 16.63 | 17,414 | +0.18(+1.12%) |
Feb 05, 2018 | 16.62 | 16.63 | 16.30 | 16.45 | 19,471 | -0.27(-1.59%) |
Feb 02, 2018 | 16.98 | 16.98 | 16.70 | 16.71 | 34,910 | -0.47(-2.74%) |
Feb 01, 2018 | 16.93 | 17.19 | 16.89 | 17.18 | 19,135 | +0.29(+1.72%) |
Jan 31, 2018 | 17.02 | 17.03 | 16.89 | 16.89 | 14,678 | +0.03(+0.15%) |
Jan 30, 2018 | 17.05 | 16.82 | 16.86 | 18,547 | -0.19(-1.09%) | |
Jan 29, 2018 | 16.97 | 17.06 | 16.92 | 17.05 | 23,474 | +0.00(+0.00%) |
Jan 26, 2018 | 17.05 | 17.07 | 16.91 | 17.05 | 13,226 | +0.12(+0.69%) |
Jan 25, 2018 | 16.92 | 17.06 | 16.86 | 16.93 | 23,935 | +0.00(+0.02%) |
Jan 24, 2018 | 16.90 | 16.96 | 16.76 | 16.93 | 13,031 | +0.00(+0.00%) |
Jan 23, 2018 | 16.84 | 16.93 | 16.77 | 16.93 | 13,274 | -0.14(-0.82%) |
Jan 22, 2018 | 16.94 | 17.07 | 16.88 | 17.07 | 31,356 | +0.25(+1.49%) |
Jan 19, 2018 | 16.90 | 16.93 | 16.76 | 16.82 | 296,801 | -0.33(-1.92%) |
Jan 18, 2018 | 17.19 | 17.29 | 17.15 | 17.15 | 19,951 | -0.07(-0.41%) |
Jan 17, 2018 | 16.97 | 17.24 | 16.89 | 17.22 | 15,705 | -0.02(-0.13%) |
Jan 16, 2018 | 17.26 | 17.30 | 17.16 | 17.24 | 24,829 | +0.15(+0.86%) |
Jan 12, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.31(+1.88%) | |
Jan 11, 2018 | 16.82 | 16.87 | 16.77 | 16.78 | 113,163 | -0.02(-0.12%) |
Jan 10, 2018 | 16.85 | 16.90 | 16.79 | 16.80 | 34,635 | +0.27(+1.63%) |
Jan 09, 2018 | 16.51 | 16.57 | 16.43 | 16.53 | 68,672 | +0.07(+0.41%) |
Jan 08, 2018 | 16.51 | 16.52 | 16.39 | 16.46 | 76,839 | +0.06(+0.38%) |
Jan 05, 2018 | 16.36 | 16.50 | 16.29 | 16.40 | 57,239 | +0.12(+0.74%) |
Jan 04, 2018 | 16.27 | 16.38 | 16.23 | 16.28 | 116,233 | +0.06(+0.35%) |
Jan 03, 2018 | 16.12 | 16.22 | 16.06 | 16.22 | 65,182 | -0.27(-1.62%) |
Jan 02, 2018 | 16.17 | 16.49 | 16.17 | 16.49 | 62,685 | +0.31(+1.92%) |
Dec 29, 2017 | 16.18 | 16.18 | 16.18 | 0 | +0.04(+0.25%) | |
Dec 28, 2017 | 16.10 | 16.19 | 16.07 | 16.14 | 52,127 | +0.01(+0.06%) |
Dec 27, 2017 | 15.99 | 16.14 | 15.97 | 16.13 | 582,815 | +0.22(+1.38%) |
Dec 26, 2017 | 16.00 | 16.09 | 15.89 | 15.91 | 31,443 | -0.08(-0.50%) |
Dec 22, 2017 | 15.90 | 15.99 | 15.80 | 15.99 | 16,196 | +0.04(+0.22%) |
Dec 21, 2017 | 15.90 | 16.05 | 15.83 | 15.96 | 18,847 | +0.09(+0.54%) |
Dec 20, 2017 | 15.86 | 15.93 | 15.78 | 15.87 | 16,268 | -0.02(-0.13%) |
Dec 19, 2017 | 15.90 | 15.92 | 15.75 | 15.89 | 15,800 | +0.10(+0.63%) |
Dec 18, 2017 | 15.83 | 15.86 | 15.76 | 15.79 | 37,774 | +0.08(+0.51%) |
Dec 15, 2017 | 15.58 | 15.77 | 15.58 | 15.71 | 25,131 | -0.13(-0.82%) |
Dec 14, 2017 | 15.83 | 15.84 | 15.68 | 15.84 | 214,343 | -0.03(-0.19%) |
Dec 13, 2017 | 15.60 | 15.88 | 15.58 | 15.87 | 31,243 | +0.11(+0.70%) |
Dec 12, 2017 | 15.64 | 15.76 | 15.61 | 15.76 | 13,607 | -0.04(-0.24%) |
Dec 11, 2017 | 15.80 | 15.89 | 15.76 | 15.80 | 35,151 | +0.24(+1.53%) |
Dec 08, 2017 | 15.51 | 15.69 | 15.50 | 15.56 | 16,210 | +0.79(+5.37%) |
Dec 07, 2017 | 14.62 | 14.83 | 14.62 | 14.77 | 46,024 | +0.20(+1.35%) |
Dec 06, 2017 | 14.50 | 14.59 | 14.38 | 14.57 | 38,873 | -0.09(-0.61%) |
Dec 05, 2017 | 14.58 | 14.79 | 14.58 | 14.66 | 13,119 | -0.28(-1.87%) |
Dec 04, 2017 | 14.84 | 14.95 | 14.83 | 14.94 | 22,594 | +0.25(+1.70%) |
Dec 01, 2017 | 14.84 | 14.94 | 14.69 | 14.69 | 18,277 | -0.01(-0.07%) |
Nov 30, 2017 | 14.80 | 14.90 | 14.70 | 14.70 | 12,111 | +0.12(+0.82%) |
Nov 29, 2017 | 14.74 | 14.74 | 14.48 | 14.58 | 30,369 | +0.00(+0.02%) |
Nov 28, 2017 | 14.58 | 14.62 | 14.51 | 14.58 | 17,371 | +0.03(+0.19%) |
Nov 27, 2017 | 14.75 | 14.79 | 14.55 | 14.55 | 12,038 | -0.24(-1.62%) |
Nov 24, 2017 | 14.81 | 14.86 | 14.79 | 14.79 | 10,909 | +0.23(+1.58%) |
Nov 22, 2017 | 14.49 | 14.56 | 14.36 | 14.56 | 24,346 | +0.21(+1.46%) |
Nov 21, 2017 | 14.46 | 14.47 | 14.35 | 14.35 | 12,974 | -0.03(-0.22%) |
Nov 20, 2017 | 14.53 | 14.53 | 14.34 | 14.38 | 19,669 | -0.18(-1.22%) |
Nov 17, 2017 | 14.62 | 14.70 | 14.56 | 14.56 | 24,749 | -0.22(-1.47%) |
Nov 16, 2017 | 14.66 | 14.85 | 14.63 | 14.78 | 9,443 | +0.10(+0.66%) |
Nov 15, 2017 | 14.69 | 14.83 | 14.66 | 14.68 | 21,878 | +0.09(+0.62%) |
Nov 14, 2017 | 14.55 | 14.60 | 14.52 | 14.59 | 30,655 | +0.10(+0.69%) |
Nov 13, 2017 | 14.53 | 14.60 | 14.37 | 14.49 | 7,967 | +0.04(+0.28%) |
Nov 10, 2017 | 14.70 | 14.73 | 14.42 | 14.45 | 28,750 | -0.16(-1.10%) |
Nov 09, 2017 | 14.45 | 14.76 | 14.45 | 14.61 | 8,110 | +0.27(+1.88%) |
Nov 08, 2017 | 14.67 | 14.67 | 14.34 | 14.34 | 17,220 | -0.49(-3.30%) |
Nov 07, 2017 | 14.95 | 15.04 | 14.82 | 14.83 | 19,179 | -0.11(-0.74%) |
Nov 06, 2017 | 15.01 | 15.06 | 14.94 | 14.94 | 5,942 | -0.39(-2.57%) |
Nov 03, 2017 | 15.29 | 15.39 | 15.18 | 15.33 | 10,734 | -0.31(-1.96%) |
Nov 02, 2017 | 15.54 | 15.65 | 15.54 | 15.64 | 9,484 | +0.21(+1.36%) |
Nov 01, 2017 | 15.43 | 15.69 | 15.43 | 15.43 | 28,734 | -0.11(-0.71%) |
Oct 31, 2017 | 15.42 | 15.54 | 15.38 | 15.54 | 14,187 | +0.20(+1.30%) |
Oct 30, 2017 | 15.23 | 15.44 | 15.23 | 15.34 | 3,796 | -0.07(-0.45%) |
Oct 27, 2017 | 15.31 | 15.42 | 15.20 | 15.41 | 3,325 | -0.02(-0.10%) |
Oct 26, 2017 | 15.64 | 15.66 | 15.40 | 15.43 | 5,348 | -0.02(-0.16%) |
Oct 25, 2017 | 15.83 | 15.83 | 15.45 | 15.45 | 8,734 | -0.08(-0.48%) |
Oct 24, 2017 | 15.60 | 15.72 | 15.46 | 15.53 | 11,374 | -0.05(-0.35%) |
Oct 23, 2017 | 15.38 | 15.59 | 15.33 | 15.58 | 8,996 | -0.28(-1.77%) |
Oct 20, 2017 | 15.76 | 15.86 | 15.62 | 15.86 | 16,539 | +0.23(+1.47%) |
Oct 19, 2017 | 15.59 | 15.66 | 15.43 | 15.63 | 8,593 | -0.03(-0.19%) |
Oct 18, 2017 | 15.40 | 15.66 | 15.40 | 15.66 | 8,618 | +0.27(+1.75%) |
Oct 17, 2017 | 15.30 | 15.39 | 15.16 | 15.39 | 14,384 | +0.17(+1.08%) |
Oct 16, 2017 | 15.24 | 15.35 | 15.14 | 15.22 | 4,242 | +0.12(+0.77%) |
Oct 13, 2017 | 15.30 | 15.36 | 15.08 | 15.11 | 6,009 | -0.09(-0.61%) |
Oct 12, 2017 | 15.35 | 15.40 | 15.15 | 15.20 | 713,174 | -0.25(-1.62%) |
Oct 11, 2017 | 15.50 | 15.50 | 15.15 | 15.45 | 1,069,108 | -0.10(-0.64%) |
Oct 10, 2017 | 15.20 | 15.60 | 15.20 | 15.55 | 1,680,749 | +0.10(+0.65%) |
Oct 09, 2017 | 15.40 | 15.60 | 15.25 | 15.45 | 441,040 | +0.00(+0.00%) |
Oct 06, 2017 | 15.45 | 15.50 | 15.25 | 15.45 | 1,290,423 | -0.10(-0.64%) |