Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.94 | 17.14 | 16.56 | 16.64 | 535,611 | -0.26(-1.52%) |
Apr 27, 2018 | 17.12 | 17.27 | 16.84 | 16.90 | 631,343 | -0.21(-1.21%) |
Apr 26, 2018 | 17.77 | 17.77 | 16.68 | 17.10 | 930,890 | -0.51(-2.87%) |
Apr 25, 2018 | 17.42 | 18.32 | 16.75 | 17.61 | 1,418,816 | +0.88(+5.29%) |
Apr 24, 2018 | 18.35 | 19.02 | 16.67 | 16.72 | 2,109,118 | -0.84(-4.80%) |
Apr 23, 2018 | 17.52 | 17.62 | 17.32 | 17.57 | 775,442 | -0.08(-0.46%) |
Apr 20, 2018 | 17.08 | 17.72 | 16.91 | 17.65 | 1,066,590 | +0.49(+2.87%) |
Apr 19, 2018 | 16.85 | 17.31 | 16.80 | 17.16 | 765,734 | +0.33(+1.94%) |
Apr 18, 2018 | 16.48 | 17.01 | 16.48 | 16.83 | 567,337 | +0.43(+2.63%) |
Apr 17, 2018 | 16.40 | 16.46 | 16.19 | 16.40 | 515,396 | +0.09(+0.55%) |
Apr 16, 2018 | 15.99 | 16.39 | 15.77 | 16.31 | 603,882 | +0.46(+2.88%) |
Apr 13, 2018 | 15.86 | 16.00 | 15.64 | 15.85 | 797,318 | +0.07(+0.41%) |
Apr 12, 2018 | 15.91 | 15.92 | 15.76 | 15.79 | 551,397 | +0.02(+0.13%) |
Apr 11, 2018 | 16.01 | 16.01 | 15.63 | 15.77 | 474,142 | -0.32(-2.00%) |
Apr 10, 2018 | 15.82 | 16.21 | 15.62 | 16.09 | 622,116 | +0.51(+3.30%) |
Apr 09, 2018 | 15.89 | 16.05 | 15.49 | 15.58 | 685,241 | -0.18(-1.11%) |
Apr 06, 2018 | 16.66 | 16.85 | 15.47 | 15.75 | 1,078,459 | -1.03(-6.14%) |
Apr 05, 2018 | 16.61 | 16.83 | 16.36 | 16.78 | 1,260,077 | +0.33(+2.01%) |
Apr 04, 2018 | 16.47 | 16.64 | 16.05 | 16.45 | 1,349,792 | -0.29(-1.75%) |
Apr 03, 2018 | 16.73 | 16.81 | 16.48 | 16.75 | 546,739 | +0.05(+0.29%) |
Apr 02, 2018 | 17.19 | 17.32 | 16.61 | 16.70 | 515,958 | -0.62(-3.58%) |
Mar 29, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.42(+2.46%) | |
Mar 28, 2018 | 16.68 | 16.96 | 16.54 | 16.90 | 531,820 | +0.22(+1.34%) |
Mar 27, 2018 | 17.12 | 17.12 | 16.60 | 16.68 | 530,620 | -0.44(-2.59%) |
Mar 26, 2018 | 16.79 | 17.42 | 16.72 | 17.12 | 717,158 | +0.53(+3.22%) |
Mar 23, 2018 | 16.99 | 17.80 | 16.59 | 16.59 | 570,725 | -0.44(-2.56%) |
Mar 22, 2018 | 17.46 | 17.46 | 17.01 | 17.02 | 497,520 | -0.62(-3.51%) |
Mar 21, 2018 | 17.31 | 17.76 | 17.31 | 17.64 | 329,221 | +0.27(+1.57%) |
Mar 20, 2018 | 17.62 | 17.77 | 17.29 | 17.37 | 334,458 | -0.20(-1.16%) |
Mar 19, 2018 | 17.74 | 17.88 | 17.41 | 17.57 | 700,752 | -0.29(-1.62%) |
Mar 16, 2018 | 17.47 | 18.08 | 17.47 | 17.86 | 1,148,308 | +0.34(+1.95%) |
Mar 15, 2018 | 17.16 | 17.58 | 17.16 | 17.52 | 1,209,987 | +0.33(+1.90%) |
Mar 14, 2018 | 17.24 | 17.32 | 16.86 | 17.19 | 571,121 | +0.08(+0.45%) |
Mar 13, 2018 | 17.05 | 17.35 | 17.03 | 17.12 | 502,857 | +0.17(+0.99%) |
Mar 12, 2018 | 17.00 | 17.24 | 16.71 | 16.95 | 480,751 | -0.04(-0.26%) |
Mar 09, 2018 | 16.79 | 17.16 | 16.77 | 16.99 | 514,631 | +0.36(+2.16%) |
Mar 08, 2018 | 16.89 | 16.92 | 16.44 | 16.64 | 441,357 | -0.15(-0.87%) |
Mar 07, 2018 | 16.60 | 16.78 | 609,987 | -0.24(-1.44%) | ||
Mar 06, 2018 | 16.96 | 17.10 | 16.63 | 17.03 | 1,066,251 | +0.11(+0.63%) |
Mar 05, 2018 | 17.11 | 17.33 | 16.80 | 16.92 | 1,025,851 | -0.41(-2.35%) |
Mar 02, 2018 | 16.91 | 17.41 | 16.68 | 17.33 | 880,834 | +0.25(+1.48%) |
Mar 01, 2018 | 17.30 | 17.71 | 17.03 | 17.08 | 893,471 | -0.25(-1.44%) |
Feb 28, 2018 | 17.50 | 17.79 | 17.30 | 17.32 | 1,248,947 | -0.20(-1.14%) |
Feb 27, 2018 | 17.71 | 17.84 | 17.16 | 17.52 | 1,597,998 | +0.61(+3.59%) |
Feb 26, 2018 | 17.25 | 17.29 | 16.35 | 16.92 | 1,138,895 | -0.35(-2.01%) |
Feb 23, 2018 | 16.29 | 17.32 | 16.25 | 17.26 | 1,285,026 | +1.07(+6.62%) |
Feb 22, 2018 | 16.44 | 16.56 | 16.13 | 16.19 | 1,125,914 | -0.23(-1.41%) |
Feb 21, 2018 | 16.62 | 16.78 | 16.40 | 16.42 | 790,840 | -0.20(-1.18%) |
Feb 20, 2018 | 17.31 | 16.49 | 16.62 | 984,342 | -0.81(-4.65%) | |
Feb 16, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 20.56 | 20.93 | 17.30 | 17.56 | 2,730,938 | -2.59(-12.83%) |
Feb 14, 2018 | 19.68 | 20.30 | 19.44 | 20.15 | 1,104,990 | +0.38(+1.92%) |
Feb 13, 2018 | 19.46 | 19.95 | 19.41 | 19.77 | 680,898 | +0.19(+0.96%) |
Feb 12, 2018 | 19.45 | 19.66 | 19.19 | 19.58 | 806,684 | +0.23(+1.18%) |
Feb 09, 2018 | 19.15 | 19.49 | 18.70 | 19.35 | 812,392 | +0.83(+4.47%) |
Feb 08, 2018 | 19.56 | 18.52 | 18.53 | 663,316 | -0.81(-4.17%) | |
Feb 07, 2018 | 19.34 | 19.46 | 19.09 | 19.33 | 842,957 | -0.15(-0.75%) |
Feb 06, 2018 | 19.23 | 20.15 | 18.87 | 19.48 | 1,318,432 | -0.61(-3.04%) |
Feb 05, 2018 | 20.54 | 20.78 | 19.88 | 20.09 | 649,035 | -0.84(-4.01%) |
Feb 02, 2018 | 21.62 | 21.70 | 20.88 | 20.93 | 466,302 | -0.93(-4.25%) |