Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.52 | 17.53 | 17.04 | 17.04 | 2,124,485 | -0.55(-3.10%) |
Apr 27, 2018 | 17.58 | 17.71 | 17.51 | 17.59 | 1,084,950 | -0.04(-0.26%) |
Apr 26, 2018 | 17.52 | 18.13 | 17.08 | 17.63 | 4,580,696 | -0.48(-2.65%) |
Apr 25, 2018 | 18.22 | 18.32 | 17.89 | 18.11 | 1,551,796 | -0.30(-1.63%) |
Apr 24, 2018 | 18.18 | 18.46 | 18.06 | 18.41 | 1,850,555 | +0.33(+1.83%) |
Apr 23, 2018 | 18.14 | 18.29 | 17.98 | 18.08 | 6,631,058 | -0.16(-0.88%) |
Apr 20, 2018 | 18.25 | 18.34 | 18.09 | 18.24 | 1,981,318 | +0.00(+0.00%) |
Apr 19, 2018 | 18.20 | 18.28 | 18.07 | 18.24 | 1,634,104 | +0.09(+0.50%) |
Apr 18, 2018 | 18.20 | 18.43 | 18.15 | 18.15 | 2,183,021 | +0.15(+0.83%) |
Apr 17, 2018 | 17.95 | 18.14 | 17.93 | 18.00 | 1,091,625 | -0.05(-0.28%) |
Apr 16, 2018 | 18.17 | 18.21 | 17.88 | 18.05 | 1,158,191 | -0.07(-0.39%) |
Apr 13, 2018 | 18.00 | 18.41 | 17.93 | 18.12 | 2,058,125 | +0.21(+1.17%) |
Apr 12, 2018 | 17.91 | 18.01 | 17.82 | 17.91 | 2,038,887 | -0.09(-0.50%) |
Apr 11, 2018 | 17.84 | 18.28 | 17.79 | 18.00 | 2,849,130 | +0.37(+2.10%) |
Apr 10, 2018 | 17.83 | 17.83 | 17.60 | 17.63 | 1,123,459 | -0.07(-0.40%) |
Apr 09, 2018 | 17.92 | 17.99 | 17.56 | 17.70 | 2,469,793 | -0.24(-1.34%) |
Apr 06, 2018 | 17.95 | 18.06 | 17.86 | 17.94 | 1,657,885 | +0.06(+0.34%) |
Apr 05, 2018 | 17.60 | 17.96 | 17.52 | 17.88 | 1,196,801 | +0.17(+0.96%) |
Apr 04, 2018 | 18.02 | 18.15 | 17.66 | 17.71 | 2,181,363 | -0.17(-0.95%) |
Apr 03, 2018 | 17.93 | 17.95 | 17.61 | 17.88 | 2,617,001 | -0.21(-1.16%) |
Apr 02, 2018 | 18.00 | 18.33 | 17.83 | 18.09 | 2,216,416 | +0.30(+1.69%) |
Mar 29, 2018 | 17.79 | 17.79 | 17.79 | 0 | +0.31(+1.77%) | |
Mar 28, 2018 | 17.65 | 17.71 | 17.30 | 17.48 | 1,984,931 | -0.24(-1.35%) |
Mar 27, 2018 | 17.77 | 17.98 | 17.72 | 17.72 | 1,614,054 | -0.30(-1.66%) |
Mar 26, 2018 | 18.00 | 18.12 | 17.74 | 18.02 | 1,711,162 | +0.15(+0.84%) |
Mar 23, 2018 | 17.42 | 18.02 | 17.34 | 17.87 | 2,920,407 | +0.74(+4.32%) |
Mar 22, 2018 | 17.32 | 17.40 | 17.11 | 17.13 | 1,290,852 | -0.28(-1.61%) |
Mar 21, 2018 | 17.18 | 17.50 | 17.03 | 17.41 | 2,709,057 | +0.31(+1.81%) |
Mar 20, 2018 | 17.22 | 17.31 | 17.02 | 17.10 | 1,464,087 | -0.29(-1.67%) |
Mar 19, 2018 | 17.41 | 17.41 | 17.21 | 17.39 | 1,542,273 | -0.12(-0.69%) |
Mar 16, 2018 | 17.36 | 17.57 | 17.20 | 17.51 | 5,770,845 | +0.17(+0.98%) |
Mar 15, 2018 | 17.31 | 17.47 | 17.31 | 17.34 | 1,774,647 | -0.08(-0.46%) |
Mar 14, 2018 | 17.28 | 17.44 | 17.22 | 17.42 | 2,899,128 | +0.15(+0.87%) |
Mar 13, 2018 | 17.17 | 17.30 | 17.04 | 17.27 | 1,564,447 | +0.17(+0.99%) |
Mar 12, 2018 | 16.58 | 17.10 | 16.54 | 17.10 | 1,850,610 | +0.44(+2.64%) |
Mar 09, 2018 | 16.68 | 16.76 | 16.47 | 16.66 | 1,219,782 | -0.11(-0.66%) |
Mar 08, 2018 | 16.76 | 16.92 | 16.49 | 16.77 | 1,276,980 | +0.03(+0.18%) |
Mar 07, 2018 | 16.96 | 17.12 | 16.71 | 16.74 | 1,633,850 | -0.27(-1.59%) |
Mar 06, 2018 | 16.73 | 17.10 | 16.68 | 17.01 | 2,668,649 | +0.45(+2.72%) |
Mar 05, 2018 | 16.04 | 16.59 | 15.97 | 16.56 | 3,986,673 | +0.52(+3.24%) |
Mar 02, 2018 | 16.25 | 16.33 | 16.04 | 16.04 | 1,946,241 | -0.07(-0.43%) |
Mar 01, 2018 | 15.98 | 16.26 | 15.72 | 16.11 | 2,530,613 | +0.05(+0.31%) |
Feb 28, 2018 | 16.10 | 16.19 | 15.97 | 16.06 | 2,342,002 | +0.06(+0.37%) |
Feb 27, 2018 | 16.13 | 16.20 | 15.82 | 16.00 | 2,344,398 | -0.20(-1.23%) |
Feb 26, 2018 | 16.36 | 16.58 | 16.11 | 16.20 | 1,610,590 | -0.07(-0.43%) |
Feb 23, 2018 | 16.18 | 16.33 | 16.06 | 16.27 | 1,166,158 | +0.04(+0.25%) |
Feb 22, 2018 | 16.19 | 16.23 | 1,821,075 | -0.21(-1.28%) | ||
Feb 21, 2018 | 16.74 | 16.89 | 16.40 | 16.44 | 3,057,874 | -0.16(-0.96%) |
Feb 20, 2018 | 16.69 | 16.86 | 16.60 | 16.60 | 3,309,236 | -0.34(-2.01%) |
Feb 16, 2018 | 16.94 | 16.94 | 16.94 | 0 | -0.29(-1.68%) | |
Feb 15, 2018 | 17.05 | 17.24 | 16.59 | 17.23 | 4,408,509 | +0.45(+2.68%) |
Feb 14, 2018 | 16.03 | 16.78 | 15.84 | 16.78 | 4,261,096 | +0.80(+5.01%) |
Feb 13, 2018 | 15.78 | 15.98 | 2,881,905 | -0.19(-1.18%) | ||
Feb 12, 2018 | 15.73 | 16.25 | 15.58 | 16.17 | 4,816,630 | +0.63(+4.05%) |
Feb 09, 2018 | 15.86 | 15.91 | 15.15 | 15.54 | 3,286,111 | -0.36(-2.26%) |
Feb 08, 2018 | 16.12 | 16.18 | 15.75 | 15.90 | 2,763,455 | -0.12(-0.75%) |
Feb 07, 2018 | 16.30 | 16.50 | 16.07 | 16.02 | 3,125,544 | -0.33(-2.02%) |
Feb 06, 2018 | 16.72 | 16.85 | 16.29 | 16.35 | 3,133,482 | -0.60(-3.54%) |
Feb 05, 2018 | 17.02 | 17.20 | 16.73 | 16.95 | 1,717,708 | -0.07(-0.41%) |
Feb 02, 2018 | 17.28 | 17.47 | 16.97 | 17.02 | 2,344,162 | -0.50(-2.85%) |