Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.04 | 17.14 | 16.82 | 17.00 | 1,486,264 | -0.02(-0.11%) |
Apr 27, 2018 | 16.33 | 17.63 | 16.33 | 17.02 | 2,814,458 | +0.84(+5.22%) |
Apr 26, 2018 | 16.53 | 16.93 | 16.15 | 16.18 | 2,573,816 | -0.32(-1.96%) |
Apr 25, 2018 | 16.48 | 16.56 | 16.37 | 16.50 | 1,651,041 | -0.06(-0.34%) |
Apr 24, 2018 | 16.74 | 16.84 | 16.51 | 16.56 | 1,543,930 | -0.12(-0.74%) |
Apr 23, 2018 | 16.80 | 16.80 | 16.61 | 16.68 | 1,419,798 | -0.12(-0.73%) |
Apr 20, 2018 | 16.81 | 16.86 | 16.46 | 16.80 | 1,425,518 | -0.06(-0.34%) |
Apr 19, 2018 | 17.20 | 17.30 | 16.77 | 16.86 | 1,066,643 | -0.40(-2.31%) |
Apr 18, 2018 | 17.23 | 17.45 | 17.21 | 17.26 | 1,591,488 | +0.05(+0.28%) |
Apr 17, 2018 | 16.84 | 17.27 | 16.81 | 17.21 | 1,657,520 | +0.36(+2.14%) |
Apr 16, 2018 | 16.73 | 16.99 | 16.52 | 16.85 | 1,360,602 | +0.16(+0.97%) |
Apr 13, 2018 | 16.72 | 16.81 | 16.57 | 16.69 | 1,105,032 | +0.01(+0.06%) |
Apr 12, 2018 | 16.46 | 16.72 | 16.38 | 16.68 | 1,392,309 | +0.23(+1.38%) |
Apr 11, 2018 | 16.39 | 16.85 | 16.23 | 16.45 | 1,031,016 | +0.02(+0.12%) |
Apr 10, 2018 | 17.11 | 17.12 | 16.30 | 16.43 | 2,532,954 | -0.66(-3.88%) |
Apr 09, 2018 | 17.08 | 17.42 | 17.03 | 17.10 | 5,407,657 | -0.13(-0.77%) |
Apr 06, 2018 | 16.61 | 17.27 | 16.43 | 17.23 | 3,493,411 | +0.60(+3.59%) |
Apr 05, 2018 | 16.56 | 16.69 | 16.19 | 16.63 | 3,753,998 | +0.07(+0.40%) |
Apr 04, 2018 | 15.52 | 16.60 | 15.34 | 16.56 | 3,887,486 | +0.91(+5.82%) |
Apr 03, 2018 | 15.21 | 15.71 | 14.95 | 15.65 | 3,256,574 | +0.41(+2.68%) |
Apr 02, 2018 | 15.11 | 15.27 | 14.90 | 15.25 | 2,191,720 | +0.10(+0.69%) |
Mar 29, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.14(+0.95%) | |
Mar 28, 2018 | 15.07 | 15.07 | 14.76 | 15.00 | 3,859,479 | -0.01(-0.06%) |
Mar 27, 2018 | 14.78 | 15.15 | 14.77 | 15.01 | 3,862,342 | +0.30(+2.06%) |
Mar 26, 2018 | 14.61 | 14.76 | 14.24 | 14.71 | 2,932,908 | +0.28(+1.91%) |
Mar 23, 2018 | 14.52 | 14.63 | 14.11 | 14.43 | 3,192,942 | -0.09(-0.59%) |
Mar 22, 2018 | 13.78 | 14.60 | 13.71 | 14.52 | 10,004,518 | +0.68(+4.94%) |
Mar 21, 2018 | 13.89 | 14.08 | 13.47 | 13.83 | 9,647,664 | +0.02(+0.14%) |
Mar 20, 2018 | 14.65 | 14.70 | 13.74 | 13.81 | 11,368,190 | -0.78(-5.33%) |
Mar 19, 2018 | 14.83 | 14.93 | 14.38 | 14.59 | 5,313,709 | -0.29(-1.98%) |
Mar 16, 2018 | 15.08 | 15.18 | 14.85 | 14.89 | 3,807,521 | -0.23(-1.51%) |
Mar 15, 2018 | 15.58 | 15.59 | 15.10 | 15.11 | 4,758,644 | -0.46(-2.93%) |
Mar 14, 2018 | 15.84 | 15.88 | 15.51 | 15.57 | 1,455,244 | -0.20(-1.26%) |
Mar 13, 2018 | 16.19 | 16.19 | 15.77 | 15.77 | 2,587,971 | -0.40(-2.46%) |
Mar 12, 2018 | 16.13 | 16.23 | 16.10 | 16.17 | 5,216,585 | +0.03(+0.18%) |
Mar 09, 2018 | 16.18 | 16.23 | 15.81 | 16.14 | 4,574,036 | +0.07(+0.41%) |
Mar 08, 2018 | 16.06 | 16.20 | 16.01 | 16.07 | 2,403,730 | +0.05(+0.30%) |
Mar 07, 2018 | 16.04 | 15.82 | 16.02 | 1,313,620 | +0.01(+0.06%) | |
Mar 06, 2018 | 16.28 | 16.45 | 16.01 | 16.01 | 4,907,659 | -0.10(-0.65%) |
Mar 05, 2018 | 15.99 | 16.18 | 15.95 | 16.12 | 2,331,090 | -0.01(-0.06%) |
Mar 02, 2018 | 15.87 | 16.29 | 15.79 | 16.13 | 2,256,897 | +0.11(+0.71%) |
Mar 01, 2018 | 16.08 | 16.28 | 15.80 | 16.01 | 2,261,096 | -0.12(-0.76%) |
Feb 28, 2018 | 16.71 | 16.71 | 16.14 | 16.14 | 2,800,524 | -0.53(-3.19%) |
Feb 27, 2018 | 17.28 | 17.32 | 16.66 | 16.67 | 2,541,972 | -0.62(-3.57%) |
Feb 26, 2018 | 17.12 | 17.41 | 16.93 | 17.29 | 14,120,860 | +0.14(+0.83%) |
Feb 23, 2018 | 17.63 | 17.72 | 17.05 | 17.14 | 6,835,268 | -0.39(-2.22%) |
Feb 22, 2018 | 17.46 | 17.81 | 17.46 | 17.53 | 4,468,229 | +0.22(+1.26%) |
Feb 21, 2018 | 18.35 | 18.45 | 17.18 | 17.31 | 7,162,801 | -0.93(-5.10%) |
Feb 20, 2018 | 18.08 | 18.40 | 18.05 | 18.24 | 1,663,670 | +0.00(+0.00%) |
Feb 16, 2018 | 18.24 | 18.24 | 18.24 | 0 | +0.11(+0.63%) | |
Feb 15, 2018 | 18.19 | 18.54 | 18.02 | 18.13 | 2,544,920 | +0.10(+0.58%) |
Feb 14, 2018 | 17.75 | 18.13 | 17.75 | 18.03 | 1,785,603 | +0.16(+0.90%) |
Feb 13, 2018 | 17.78 | 17.86 | 1,087,189 | -0.15(-0.84%) | ||
Feb 12, 2018 | 17.93 | 18.23 | 17.89 | 18.02 | 1,860,441 | +0.25(+1.39%) |
Feb 09, 2018 | 17.85 | 17.89 | 17.19 | 17.77 | 5,028,512 | +0.12(+0.70%) |
Feb 08, 2018 | 18.70 | 18.76 | 17.63 | 17.65 | 3,573,673 | -0.97(-5.20%) |
Feb 07, 2018 | 18.92 | 18.97 | 18.61 | 18.61 | 1,575,851 | -0.33(-1.75%) |
Feb 06, 2018 | 18.44 | 19.03 | 18.34 | 18.95 | 1,565,539 | +0.19(+1.01%) |
Feb 05, 2018 | 19.45 | 19.45 | 18.61 | 18.76 | 1,654,089 | -0.72(-3.70%) |
Feb 02, 2018 | 19.73 | 19.73 | 19.40 | 19.48 | 2,179,163 | -0.40(-2.00%) |