Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.13 | 15.27 | 14.94 | 15.10 | 6,366,172 | +0.11(+0.72%) |
Apr 27, 2018 | 14.40 | 15.13 | 14.34 | 14.99 | 15,116,607 | +0.84(+5.93%) |
Apr 26, 2018 | 15.02 | 15.10 | 14.06 | 14.15 | 11,012,221 | -0.73(-4.91%) |
Apr 25, 2018 | 14.83 | 14.92 | 14.40 | 14.89 | 10,903,176 | -0.04(-0.26%) |
Apr 24, 2018 | 15.19 | 15.29 | 14.85 | 14.92 | 9,887,839 | -0.16(-1.04%) |
Apr 23, 2018 | 15.31 | 15.34 | 14.97 | 15.08 | 2,574,756 | -0.23(-1.53%) |
Apr 20, 2018 | 15.67 | 15.80 | 15.17 | 15.31 | 4,955,150 | -0.37(-2.36%) |
Apr 19, 2018 | 15.56 | 16.02 | 15.49 | 15.69 | 5,261,837 | +0.13(+0.81%) |
Apr 18, 2018 | 15.69 | 16.36 | 15.31 | 15.56 | 6,769,721 | -0.05(-0.31%) |
Apr 17, 2018 | 15.51 | 15.66 | 15.31 | 15.61 | 7,207,297 | +0.33(+2.17%) |
Apr 16, 2018 | 15.67 | 15.71 | 15.24 | 15.28 | 8,740,238 | -0.44(-2.79%) |
Apr 13, 2018 | 16.15 | 16.37 | 15.59 | 15.71 | 7,998,142 | -0.43(-2.66%) |
Apr 12, 2018 | 16.39 | 16.67 | 16.08 | 16.14 | 4,753,164 | -0.20(-1.19%) |
Apr 11, 2018 | 16.57 | 17.01 | 16.22 | 16.34 | 4,574,700 | -0.27(-1.64%) |
Apr 10, 2018 | 16.71 | 16.74 | 16.37 | 16.61 | 4,296,284 | +0.34(+2.10%) |
Apr 09, 2018 | 16.42 | 16.69 | 16.09 | 16.27 | 4,126,995 | -0.02(-0.12%) |
Apr 06, 2018 | 15.82 | 16.56 | 15.74 | 16.29 | 8,148,081 | +0.25(+1.58%) |
Apr 05, 2018 | 16.13 | 16.30 | 15.83 | 16.04 | 3,730,000 | -0.04(-0.24%) |
Apr 04, 2018 | 15.32 | 16.09 | 15.19 | 16.08 | 5,610,773 | +0.39(+2.49%) |
Apr 03, 2018 | 15.91 | 16.23 | 15.52 | 15.69 | 6,333,139 | -0.06(-0.37%) |
Apr 02, 2018 | 16.06 | 16.26 | 15.63 | 15.74 | 4,929,290 | -0.47(-2.89%) |
Mar 29, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.41(+2.59%) | |
Mar 28, 2018 | 16.29 | 16.29 | 15.53 | 15.80 | 14,216,895 | -0.61(-3.74%) |
Mar 27, 2018 | 17.64 | 17.69 | 16.33 | 16.42 | 8,801,601 | -1.14(-6.50%) |
Mar 26, 2018 | 16.97 | 17.61 | 16.97 | 17.56 | 9,121,797 | +0.98(+5.88%) |
Mar 23, 2018 | 16.59 | 17.02 | 16.30 | 16.58 | 15,109,544 | -0.02(-0.12%) |
Mar 22, 2018 | 17.96 | 17.99 | 16.29 | 16.60 | 19,271,130 | -1.80(-9.80%) |
Mar 21, 2018 | 17.56 | 18.52 | 17.47 | 18.41 | 9,803,936 | +0.62(+3.51%) |
Mar 20, 2018 | 17.62 | 18.04 | 17.35 | 17.78 | 9,603,333 | +0.19(+1.05%) |
Mar 19, 2018 | 17.02 | 17.83 | 16.94 | 17.60 | 7,394,419 | -0.12(-0.66%) |
Mar 16, 2018 | 17.42 | 17.86 | 17.41 | 17.71 | 16,741,983 | +0.24(+1.40%) |
Mar 15, 2018 | 17.95 | 18.00 | 17.29 | 17.47 | 6,838,814 | -0.20(-1.10%) |
Mar 14, 2018 | 17.44 | 17.76 | 17.31 | 17.67 | 5,608,765 | +0.45(+2.61%) |
Mar 13, 2018 | 18.06 | 18.18 | 17.17 | 17.22 | 10,293,632 | -0.79(-4.39%) |
Mar 12, 2018 | 17.72 | 18.19 | 17.59 | 18.01 | 8,662,733 | +0.47(+2.67%) |
Mar 09, 2018 | 16.92 | 17.68 | 16.91 | 17.54 | 10,294,402 | +0.63(+3.75%) |
Mar 08, 2018 | 16.83 | 17.07 | 16.74 | 16.90 | 7,286,108 | +0.26(+1.58%) |
Mar 07, 2018 | 16.82 | 16.64 | 10,750,408 | +0.20(+1.25%) | ||
Mar 06, 2018 | 17.42 | 17.50 | 16.09 | 16.44 | 19,175,282 | -0.83(-4.80%) |
Mar 05, 2018 | 17.58 | 16.89 | 17.27 | 8,693,669 | -0.50(-2.80%) | |
Mar 02, 2018 | 16.60 | 17.77 | 16.22 | 17.76 | 9,490,974 | +0.52(+3.00%) |
Mar 01, 2018 | 16.98 | 17.70 | 16.94 | 17.25 | 8,478,068 | +0.28(+1.67%) |
Feb 28, 2018 | 16.95 | 17.08 | 16.52 | 16.96 | 10,460,952 | +0.06(+0.35%) |
Feb 27, 2018 | 17.55 | 17.69 | 16.62 | 16.90 | 14,005,266 | -0.91(-5.09%) |
Feb 26, 2018 | 18.49 | 18.50 | 17.52 | 17.81 | 10,244,878 | -0.67(-3.64%) |
Feb 23, 2018 | 17.96 | 18.52 | 17.53 | 18.48 | 8,204,698 | +0.59(+3.27%) |
Feb 22, 2018 | 17.59 | 17.90 | 7,366,383 | -0.04(-0.22%) | ||
Feb 21, 2018 | 18.05 | 18.67 | 17.93 | 17.94 | 11,964,080 | +0.01(+0.05%) |
Feb 20, 2018 | 17.60 | 18.13 | 17.57 | 17.93 | 14,190,947 | +0.27(+1.55%) |
Feb 16, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.06(-0.33%) | |
Feb 15, 2018 | 18.25 | 18.34 | 17.31 | 17.71 | 18,001,006 | -0.74(-4.02%) |
Feb 14, 2018 | 17.03 | 18.51 | 17.03 | 18.46 | 17,272,988 | +1.39(+8.18%) |
Feb 13, 2018 | 17.52 | 17.06 | 33,249,656 | +1.07(+6.71%) | ||
Feb 12, 2018 | 15.13 | 16.06 | 15.12 | 15.99 | 14,789,483 | +1.02(+6.84%) |
Feb 09, 2018 | 15.00 | 15.39 | 13.95 | 14.96 | 23,626,400 | +0.03(+0.20%) |
Feb 08, 2018 | 15.97 | 16.08 | 14.92 | 14.93 | 14,755,269 | -0.64(-4.13%) |
Feb 07, 2018 | 15.03 | 15.93 | 15.02 | 15.58 | 8,940,010 | +0.45(+2.97%) |
Feb 06, 2018 | 14.49 | 15.30 | 14.48 | 15.13 | 12,365,561 | +0.19(+1.24%) |
Feb 05, 2018 | 14.88 | 15.86 | 14.84 | 14.94 | 11,400,455 | -0.32(-2.11%) |
Feb 02, 2018 | 15.41 | 15.79 | 15.11 | 15.27 | 10,129,516 | -0.30(-1.94%) |