Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.64 | 15.72 | 15.40 | 15.62 | 944,836 | +0.01(+0.05%) |
Apr 27, 2018 | 15.74 | 15.75 | 15.55 | 15.61 | 770,346 | -0.05(-0.33%) |
Apr 26, 2018 | 15.47 | 15.69 | 15.38 | 15.66 | 791,466 | +0.28(+1.79%) |
Apr 25, 2018 | 15.22 | 15.44 | 15.21 | 15.39 | 609,624 | +0.03(+0.22%) |
Apr 24, 2018 | 15.42 | 15.42 | 15.24 | 15.36 | 860,259 | -0.02(-0.11%) |
Apr 23, 2018 | 15.43 | 15.44 | 15.17 | 15.37 | 799,904 | -0.01(-0.06%) |
Apr 20, 2018 | 15.26 | 15.41 | 15.11 | 15.38 | 972,523 | +0.15(+0.96%) |
Apr 19, 2018 | 15.25 | 15.39 | 15.16 | 15.23 | 1,093,543 | -0.07(-0.45%) |
Apr 18, 2018 | 15.28 | 15.53 | 15.28 | 15.30 | 685,526 | +0.03(+0.17%) |
Apr 17, 2018 | 15.14 | 15.36 | 15.09 | 15.28 | 753,481 | +0.16(+1.08%) |
Apr 16, 2018 | 15.07 | 15.13 | 14.95 | 15.11 | 1,209,661 | +0.15(+1.03%) |
Apr 13, 2018 | 15.15 | 15.24 | 14.92 | 14.96 | 1,032,512 | -0.14(-0.91%) |
Apr 12, 2018 | 15.29 | 15.40 | 15.06 | 15.10 | 671,556 | -0.14(-0.90%) |
Apr 11, 2018 | 15.17 | 15.34 | 15.16 | 15.23 | 537,268 | +0.03(+0.23%) |
Apr 10, 2018 | 15.32 | 15.36 | 15.06 | 15.20 | 810,418 | +0.03(+0.23%) |
Apr 09, 2018 | 14.87 | 15.26 | 14.76 | 15.17 | 1,064,634 | +0.42(+2.86%) |
Apr 06, 2018 | 15.09 | 15.25 | 14.68 | 14.74 | 1,000,007 | -0.35(-2.33%) |
Apr 05, 2018 | 14.96 | 15.25 | 14.80 | 15.10 | 961,413 | +0.17(+1.15%) |
Apr 04, 2018 | 14.59 | 15.05 | 14.50 | 14.93 | 1,128,203 | +0.25(+1.70%) |
Apr 03, 2018 | 14.79 | 14.95 | 14.42 | 14.68 | 1,494,506 | -0.03(-0.23%) |
Apr 02, 2018 | 14.86 | 15.05 | 14.59 | 14.71 | 1,078,750 | -0.15(-0.98%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | -0.16(-1.09%) | |
Mar 28, 2018 | 15.16 | 15.23 | 14.91 | 15.02 | 1,256,141 | -0.09(-0.61%) |
Mar 27, 2018 | 15.40 | 15.40 | 15.08 | 15.11 | 1,562,336 | -0.22(-1.42%) |
Mar 26, 2018 | 15.22 | 15.35 | 15.12 | 15.33 | 1,440,339 | +0.25(+1.67%) |
Mar 23, 2018 | 15.23 | 15.68 | 15.07 | 15.08 | 1,674,848 | -0.15(-0.99%) |
Mar 22, 2018 | 15.24 | 15.55 | 15.21 | 15.23 | 1,743,951 | -0.04(-0.28%) |
Mar 21, 2018 | 15.35 | 15.46 | 15.22 | 15.27 | 1,540,615 | -0.05(-0.33%) |
Mar 20, 2018 | 15.32 | 15.44 | 15.20 | 15.32 | 1,310,265 | -0.03(-0.22%) |
Mar 19, 2018 | 15.28 | 15.45 | 15.26 | 15.36 | 1,731,666 | +0.08(+0.55%) |
Mar 16, 2018 | 15.31 | 15.43 | 15.05 | 15.27 | 1,528,699 | -0.08(-0.49%) |
Mar 15, 2018 | 15.61 | 15.81 | 15.29 | 15.35 | 1,191,593 | -0.22(-1.40%) |
Mar 14, 2018 | 15.52 | 15.70 | 15.37 | 15.57 | 884,700 | +0.06(+0.38%) |
Mar 13, 2018 | 15.47 | 15.79 | 15.39 | 15.51 | 1,444,964 | +0.09(+0.60%) |
Mar 12, 2018 | 15.10 | 15.60 | 15.10 | 15.41 | 1,325,141 | +0.36(+2.40%) |
Mar 09, 2018 | 14.94 | 15.07 | 14.80 | 15.05 | 892,520 | +0.21(+1.41%) |
Mar 08, 2018 | 14.76 | 14.96 | 14.66 | 14.84 | 2,039,949 | +0.21(+1.43%) |
Mar 07, 2018 | 14.65 | 14.63 | 1,833,516 | +0.33(+2.29%) | ||
Mar 06, 2018 | 14.45 | 14.68 | 14.22 | 14.31 | 1,260,979 | -0.12(-0.81%) |
Mar 05, 2018 | 14.27 | 14.47 | 14.15 | 14.42 | 1,739,406 | +0.20(+1.42%) |
Mar 02, 2018 | 14.42 | 14.42 | 13.91 | 14.22 | 2,354,249 | -0.08(-0.53%) |
Mar 01, 2018 | 15.23 | 15.35 | 14.30 | 14.30 | 3,104,406 | -1.28(-8.24%) |
Feb 28, 2018 | 16.02 | 16.04 | 15.58 | 15.58 | 1,499,534 | -0.41(-2.57%) |
Feb 27, 2018 | 15.90 | 16.27 | 15.82 | 15.99 | 1,619,246 | +0.18(+1.17%) |
Feb 26, 2018 | 15.90 | 15.94 | 15.62 | 15.81 | 1,448,286 | -0.06(-0.37%) |
Feb 23, 2018 | 15.88 | 16.07 | 15.75 | 15.87 | 1,049,288 | +0.07(+0.43%) |
Feb 22, 2018 | 15.78 | 16.04 | 15.75 | 15.80 | 805,674 | +0.04(+0.24%) |
Feb 21, 2018 | 15.77 | 16.06 | 15.73 | 15.76 | 790,598 | -0.04(-0.24%) |
Feb 20, 2018 | 16.18 | 16.26 | 15.71 | 15.80 | 858,139 | -0.38(-2.33%) |
Feb 16, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.14(+0.89%) | |
Feb 15, 2018 | 16.04 | 15.61 | 16.04 | 967,041 | +0.45(+2.91%) | |
Feb 14, 2018 | 15.38 | 15.66 | 15.23 | 15.58 | 1,092,171 | +0.08(+0.49%) |
Feb 13, 2018 | 15.89 | 16.00 | 15.30 | 15.51 | 3,318,671 | -0.46(-2.89%) |
Feb 12, 2018 | 15.75 | 16.19 | 15.66 | 15.97 | 1,342,297 | +0.24(+1.55%) |
Feb 09, 2018 | 15.50 | 15.81 | 15.27 | 15.73 | 1,221,759 | +0.28(+1.79%) |
Feb 08, 2018 | 15.94 | 15.44 | 15.45 | 1,136,559 | -0.25(-1.60%) | |
Feb 07, 2018 | 15.94 | 16.07 | 15.69 | 15.70 | 1,395,101 | -0.28(-1.73%) |
Feb 06, 2018 | 16.19 | 16.35 | 15.72 | 15.98 | 2,523,834 | -0.53(-3.20%) |
Feb 05, 2018 | 17.07 | 17.08 | 16.46 | 16.51 | 1,420,961 | -0.61(-3.58%) |
Feb 02, 2018 | 17.18 | 17.29 | 16.91 | 17.12 | 922,127 | -0.06(-0.34%) |