Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.14 | 17.71 | 17.12 | 17.51 | 1,498,758 | +0.48(+2.82%) |
Apr 27, 2018 | 16.53 | 17.29 | 16.39 | 17.03 | 2,436,483 | +0.50(+3.02%) |
Apr 26, 2018 | 16.34 | 16.70 | 15.77 | 16.53 | 1,805,853 | +0.29(+1.79%) |
Apr 25, 2018 | 14.53 | 16.33 | 14.31 | 16.24 | 4,410,438 | +1.63(+11.16%) |
Apr 24, 2018 | 14.57 | 15.10 | 14.27 | 14.61 | 4,016,733 | -0.03(-0.20%) |
Apr 23, 2018 | 14.46 | 14.76 | 14.21 | 14.64 | 1,405,137 | +0.28(+1.95%) |
Apr 20, 2018 | 14.93 | 14.97 | 14.08 | 14.36 | 1,723,542 | -0.45(-3.04%) |
Apr 19, 2018 | 14.48 | 14.90 | 14.00 | 14.81 | 2,514,280 | +0.27(+1.86%) |
Apr 18, 2018 | 15.40 | 15.91 | 14.25 | 14.54 | 2,787,681 | -1.17(-7.45%) |
Apr 17, 2018 | 15.78 | 15.95 | 15.60 | 15.71 | 1,434,021 | +0.04(+0.26%) |
Apr 16, 2018 | 15.80 | 16.08 | 15.22 | 15.67 | 1,393,651 | -0.02(-0.13%) |
Apr 13, 2018 | 16.18 | 16.22 | 15.46 | 15.69 | 988,433 | -0.38(-2.36%) |
Apr 12, 2018 | 16.00 | 16.30 | 15.82 | 16.07 | 558,808 | +0.13(+0.82%) |
Apr 11, 2018 | 15.63 | 16.20 | 15.63 | 15.94 | 1,107,981 | +0.31(+1.98%) |
Apr 10, 2018 | 15.39 | 15.67 | 15.17 | 15.63 | 1,159,238 | +0.27(+1.76%) |
Apr 09, 2018 | 16.75 | 16.97 | 15.25 | 15.36 | 3,329,648 | -1.39(-8.30%) |
Apr 06, 2018 | 15.32 | 16.87 | 15.29 | 16.75 | 3,552,615 | +1.43(+9.33%) |
Apr 05, 2018 | 15.47 | 15.59 | 15.15 | 15.32 | 973,500 | -0.21(-1.35%) |
Apr 04, 2018 | 14.68 | 15.67 | 14.66 | 15.53 | 1,033,775 | +0.62(+4.16%) |
Apr 03, 2018 | 14.56 | 15.01 | 14.38 | 14.91 | 713,527 | +0.44(+3.04%) |
Apr 02, 2018 | 15.05 | 15.21 | 14.38 | 14.47 | 1,156,829 | -0.76(-4.99%) |
Mar 29, 2018 | 15.23 | 15.23 | 15.23 | 0 | -0.22(-1.42%) | |
Mar 28, 2018 | 15.12 | 15.71 | 15.07 | 15.45 | 936,376 | +0.40(+2.66%) |
Mar 27, 2018 | 14.97 | 15.26 | 14.64 | 15.05 | 2,195,589 | +0.15(+1.01%) |
Mar 26, 2018 | 15.01 | 15.10 | 14.25 | 14.90 | 1,016,112 | +0.01(+0.07%) |
Mar 23, 2018 | 14.89 | 15.26 | 14.60 | 14.89 | 1,036,763 | +0.13(+0.88%) |
Mar 22, 2018 | 14.87 | 14.97 | 14.69 | 14.76 | 720,411 | -0.17(-1.14%) |
Mar 21, 2018 | 14.75 | 14.99 | 14.66 | 14.93 | 561,286 | +0.18(+1.22%) |
Mar 20, 2018 | 15.34 | 15.35 | 14.71 | 14.75 | 1,530,970 | -0.53(-3.47%) |
Mar 19, 2018 | 15.49 | 15.58 | 15.20 | 15.28 | 1,209,841 | -0.33(-2.11%) |
Mar 16, 2018 | 15.45 | 15.95 | 15.22 | 15.61 | 1,955,849 | +0.13(+0.84%) |
Mar 15, 2018 | 16.29 | 16.29 | 15.44 | 15.48 | 1,850,999 | -0.21(-1.34%) |
Mar 14, 2018 | 15.80 | 15.95 | 15.54 | 15.69 | 1,098,355 | -0.12(-0.76%) |
Mar 13, 2018 | 15.69 | 16.23 | 15.63 | 15.81 | 1,490,220 | +0.13(+0.83%) |
Mar 12, 2018 | 15.22 | 15.89 | 15.13 | 15.68 | 1,251,300 | +0.49(+3.23%) |
Mar 09, 2018 | 14.99 | 15.23 | 14.70 | 15.19 | 899,824 | +0.31(+2.08%) |
Mar 08, 2018 | 15.29 | 15.35 | 14.88 | 14.88 | 892,448 | -0.52(-3.38%) |
Mar 07, 2018 | 15.25 | 15.40 | 905,838 | -0.76(-4.70%) | ||
Mar 06, 2018 | 15.54 | 16.32 | 15.46 | 16.16 | 1,424,378 | +0.61(+3.92%) |
Mar 05, 2018 | 15.36 | 15.65 | 15.17 | 15.55 | 1,145,419 | +0.10(+0.65%) |
Mar 02, 2018 | 14.70 | 15.47 | 14.50 | 15.45 | 1,438,954 | +0.73(+4.96%) |
Mar 01, 2018 | 14.28 | 15.25 | 14.27 | 14.72 | 1,885,788 | +0.49(+3.44%) |
Feb 28, 2018 | 14.00 | 14.40 | 13.84 | 14.23 | 1,521,857 | +0.33(+2.37%) |
Feb 27, 2018 | 14.02 | 14.28 | 13.76 | 13.90 | 1,519,908 | -0.06(-0.43%) |
Feb 26, 2018 | 13.75 | 14.00 | 13.67 | 13.96 | 618,176 | +0.23(+1.68%) |
Feb 23, 2018 | 13.83 | 14.08 | 13.60 | 13.73 | 912,808 | -0.08(-0.58%) |
Feb 22, 2018 | 13.77 | 13.81 | 1,144,200 | -0.40(-2.81%) | ||
Feb 21, 2018 | 14.17 | 14.52 | 14.03 | 14.21 | 1,332,140 | +0.02(+0.14%) |
Feb 20, 2018 | 14.80 | 15.01 | 14.04 | 14.19 | 1,568,974 | -0.82(-5.46%) |
Feb 16, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.26(+1.76%) | |
Feb 15, 2018 | 14.78 | 14.81 | 14.52 | 14.75 | 763,781 | +0.03(+0.20%) |
Feb 14, 2018 | 14.44 | 14.84 | 14.38 | 14.72 | 1,179,426 | +0.24(+1.66%) |
Feb 13, 2018 | 14.25 | 14.48 | 3,350,816 | -0.76(-4.99%) | ||
Feb 12, 2018 | 16.25 | 16.25 | 15.23 | 15.24 | 1,344,832 | -0.86(-5.34%) |
Feb 09, 2018 | 15.50 | 16.26 | 15.34 | 16.10 | 1,711,866 | +0.74(+4.82%) |
Feb 08, 2018 | 15.43 | 15.54 | 15.00 | 15.36 | 1,293,670 | -0.06(-0.39%) |
Feb 07, 2018 | 14.83 | 15.50 | 14.80 | 15.42 | 2,897,956 | +0.82(+5.62%) |
Feb 06, 2018 | 13.95 | 14.75 | 13.79 | 14.60 | 2,445,371 | +0.15(+1.04%) |
Feb 05, 2018 | 14.65 | 14.83 | 14.26 | 14.45 | 2,527,799 | -0.35(-2.36%) |
Feb 02, 2018 | 15.62 | 15.75 | 14.75 | 14.80 | 2,379,662 | -0.80(-5.13%) |