Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.11 | 17.38 | 16.62 | 16.68 | 1,068,592 | -0.44(-2.57%) |
Apr 27, 2018 | 16.98 | 17.26 | 16.85 | 17.12 | 994,953 | +0.12(+0.71%) |
Apr 26, 2018 | 17.06 | 17.37 | 16.79 | 17.00 | 598,610 | +0.01(+0.06%) |
Apr 25, 2018 | 17.28 | 17.38 | 16.66 | 16.99 | 952,721 | -0.35(-2.02%) |
Apr 24, 2018 | 17.61 | 17.99 | 17.15 | 17.34 | 805,257 | -0.08(-0.46%) |
Apr 23, 2018 | 17.57 | 17.78 | 17.32 | 17.42 | 619,713 | -0.17(-0.97%) |
Apr 20, 2018 | 18.06 | 18.06 | 17.46 | 17.59 | 654,905 | -0.58(-3.19%) |
Apr 19, 2018 | 17.82 | 18.28 | 17.44 | 18.17 | 970,534 | +0.25(+1.40%) |
Apr 18, 2018 | 17.77 | 18.14 | 17.53 | 17.92 | 1,070,827 | +0.34(+1.91%) |
Apr 17, 2018 | 17.17 | 17.83 | 17.10 | 17.59 | 781,945 | +0.48(+2.84%) |
Apr 16, 2018 | 17.00 | 17.21 | 16.83 | 17.10 | 697,795 | +0.12(+0.71%) |
Apr 13, 2018 | 17.21 | 17.29 | 16.73 | 16.98 | 942,703 | +0.22(+1.31%) |
Apr 12, 2018 | 16.54 | 17.02 | 16.51 | 16.76 | 526,202 | +0.21(+1.27%) |
Apr 11, 2018 | 16.73 | 17.08 | 16.43 | 16.55 | 1,026,660 | -0.40(-2.36%) |
Apr 10, 2018 | 16.99 | 17.29 | 16.68 | 16.95 | 1,121,054 | +0.20(+1.19%) |
Apr 09, 2018 | 16.31 | 17.18 | 16.30 | 16.75 | 622,366 | +0.60(+3.72%) |
Apr 06, 2018 | 16.46 | 16.65 | 15.89 | 16.15 | 1,485,781 | -0.43(-2.59%) |
Apr 05, 2018 | 16.55 | 16.79 | 16.38 | 16.58 | 925,619 | +0.10(+0.61%) |
Apr 04, 2018 | 15.68 | 16.57 | 15.63 | 16.48 | 1,132,187 | +0.46(+2.87%) |
Apr 03, 2018 | 15.41 | 16.26 | 15.31 | 16.02 | 1,459,333 | +0.60(+3.89%) |
Apr 02, 2018 | 16.31 | 16.60 | 15.21 | 15.42 | 1,160,663 | -1.03(-6.26%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.55(+3.46%) | |
Mar 28, 2018 | 16.18 | 16.22 | 15.67 | 15.90 | 1,204,481 | -0.30(-1.85%) |
Mar 27, 2018 | 16.90 | 17.02 | 16.01 | 16.20 | 1,212,416 | -0.59(-3.51%) |
Mar 26, 2018 | 17.06 | 17.24 | 16.22 | 16.79 | 1,458,274 | +0.09(+0.54%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.63 | 16.70 | 1,209,428 | -0.24(-1.42%) |
Mar 22, 2018 | 17.56 | 17.89 | 16.92 | 16.94 | 1,265,959 | -0.69(-3.91%) |
Mar 21, 2018 | 17.53 | 17.91 | 17.21 | 17.63 | 1,616,832 | +0.18(+1.03%) |
Mar 20, 2018 | 18.47 | 18.85 | 17.25 | 17.45 | 2,457,423 | -1.04(-5.62%) |
Mar 19, 2018 | 18.01 | 18.60 | 17.71 | 18.49 | 2,261,304 | +0.23(+1.26%) |
Mar 16, 2018 | 17.70 | 18.29 | 17.25 | 18.26 | 3,191,020 | +0.42(+2.35%) |
Mar 15, 2018 | 17.95 | 17.99 | 17.30 | 17.84 | 1,341,409 | -0.18(-1.00%) |
Mar 14, 2018 | 17.98 | 18.05 | 17.53 | 18.02 | 1,491,686 | +0.09(+0.50%) |
Mar 13, 2018 | 17.51 | 18.40 | 17.50 | 17.93 | 2,110,210 | +0.53(+3.05%) |
Mar 12, 2018 | 16.63 | 17.79 | 16.54 | 17.40 | 1,809,725 | +0.86(+5.20%) |
Mar 09, 2018 | 16.92 | 16.98 | 16.16 | 16.54 | 1,893,255 | +0.19(+1.16%) |
Mar 08, 2018 | 16.19 | 16.42 | 15.87 | 16.35 | 1,852,023 | +0.58(+3.68%) |
Mar 07, 2018 | 15.34 | 15.91 | 15.17 | 15.77 | 1,123,049 | +0.33(+2.14%) |
Mar 06, 2018 | 14.70 | 15.61 | 14.63 | 15.44 | 1,485,418 | +0.81(+5.54%) |
Mar 05, 2018 | 14.80 | 15.04 | 14.32 | 14.63 | 1,470,587 | -0.33(-2.21%) |
Mar 02, 2018 | 14.60 | 15.20 | 14.30 | 14.96 | 1,720,644 | +0.16(+1.08%) |
Mar 01, 2018 | 15.31 | 15.39 | 14.72 | 14.80 | 1,440,437 | -0.39(-2.57%) |
Feb 28, 2018 | 15.77 | 15.78 | 15.18 | 15.19 | 1,154,570 | -0.62(-3.92%) |
Feb 27, 2018 | 15.59 | 15.94 | 15.35 | 15.81 | 2,182,618 | +0.24(+1.54%) |
Feb 26, 2018 | 16.38 | 15.08 | 15.57 | 2,616,866 | -0.91(-5.52%) | |
Feb 23, 2018 | 17.24 | 18.39 | 16.08 | 16.48 | 3,422,334 | +0.39(+2.42%) |
Feb 22, 2018 | 16.26 | 16.09 | 1,863,869 | +0.32(+2.03%) | ||
Feb 21, 2018 | 15.34 | 16.39 | 15.25 | 15.77 | 1,942,958 | +0.42(+2.74%) |
Feb 20, 2018 | 15.79 | 16.02 | 15.31 | 15.35 | 1,581,586 | -0.63(-3.94%) |
Feb 16, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.42(+2.70%) | |
Feb 15, 2018 | 16.00 | 16.07 | 15.25 | 15.56 | 1,588,125 | -0.48(-2.99%) |
Feb 14, 2018 | 14.63 | 16.19 | 14.58 | 16.04 | 2,008,556 | +1.11(+7.43%) |
Feb 13, 2018 | 15.05 | 15.34 | 14.45 | 14.93 | 1,338,620 | -0.27(-1.78%) |
Feb 12, 2018 | 14.76 | 15.31 | 14.71 | 15.20 | 2,791,680 | +0.61(+4.18%) |
Feb 09, 2018 | 15.21 | 15.46 | 13.39 | 14.59 | 3,657,028 | -0.50(-3.31%) |
Feb 08, 2018 | 16.58 | 15.08 | 15.09 | 3,359,343 | -1.43(-8.66%) | |
Feb 07, 2018 | 16.75 | 16.79 | 16.26 | 16.52 | 2,601,525 | -0.30(-1.78%) |
Feb 06, 2018 | 16.81 | 18.03 | 16.15 | 16.82 | 4,905,377 | -0.38(-2.23%) |
Feb 05, 2018 | 19.32 | 19.85 | 17.20 | 17.20 | 7,490,087 | -6.26(-26.67%) |
Feb 02, 2018 | 23.75 | 24.37 | 23.10 | 23.46 | 2,601,331 | -0.83(-3.42%) |