Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.37 | 15.78 | 15.37 | 15.58 | 745,865 | +0.25(+1.62%) |
Apr 27, 2018 | 15.41 | 15.77 | 14.80 | 15.33 | 1,537,019 | -0.38(-2.41%) |
Apr 26, 2018 | 15.77 | 15.89 | 15.38 | 15.71 | 469,970 | -0.01(-0.07%) |
Apr 25, 2018 | 15.57 | 15.73 | 15.36 | 15.72 | 570,792 | +0.08(+0.51%) |
Apr 24, 2018 | 15.85 | 15.85 | 15.42 | 15.64 | 496,001 | -0.21(-1.32%) |
Apr 23, 2018 | 15.83 | 15.99 | 15.75 | 15.85 | 396,116 | +0.04(+0.25%) |
Apr 20, 2018 | 15.83 | 16.00 | 15.68 | 15.81 | 437,554 | -0.02(-0.14%) |
Apr 19, 2018 | 16.07 | 16.15 | 15.80 | 15.84 | 537,281 | -0.23(-1.41%) |
Apr 18, 2018 | 16.11 | 16.18 | 16.03 | 16.06 | 820,560 | +0.05(+0.28%) |
Apr 17, 2018 | 16.00 | 16.24 | 15.97 | 16.02 | 614,149 | +0.09(+0.57%) |
Apr 16, 2018 | 15.58 | 15.97 | 15.49 | 15.93 | 601,050 | +0.37(+2.40%) |
Apr 13, 2018 | 15.64 | 15.71 | 15.49 | 15.55 | 348,374 | -0.07(-0.47%) |
Apr 12, 2018 | 15.70 | 15.83 | 15.57 | 15.63 | 640,638 | -0.02(-0.15%) |
Apr 11, 2018 | 15.36 | 15.72 | 15.33 | 15.65 | 705,962 | +0.33(+2.14%) |
Apr 10, 2018 | 15.13 | 15.41 | 15.08 | 15.32 | 576,270 | +0.36(+2.38%) |
Apr 09, 2018 | 15.04 | 15.19 | 14.92 | 14.96 | 321,491 | +0.00(+0.00%) |
Apr 06, 2018 | 15.06 | 15.28 | 14.89 | 14.96 | 680,911 | -0.13(-0.86%) |
Apr 05, 2018 | 14.79 | 15.14 | 14.68 | 15.10 | 586,258 | +0.39(+2.66%) |
Apr 04, 2018 | 14.27 | 14.83 | 14.18 | 14.70 | 472,356 | +0.27(+1.88%) |
Apr 03, 2018 | 14.49 | 14.49 | 14.02 | 14.43 | 512,453 | -0.01(-0.08%) |
Apr 02, 2018 | 14.44 | 14.59 | 14.10 | 14.44 | 771,069 | +0.00(+0.00%) |
Mar 29, 2018 | 14.44 | 14.44 | 14.44 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 14.68 | 14.76 | 14.47 | 14.51 | 427,518 | -0.16(-1.12%) |
Mar 27, 2018 | 14.83 | 14.92 | 14.59 | 14.68 | 760,314 | -0.11(-0.77%) |
Mar 26, 2018 | 14.99 | 15.11 | 14.69 | 14.79 | 634,908 | -0.12(-0.83%) |
Mar 23, 2018 | 14.86 | 15.15 | 14.75 | 14.91 | 785,033 | +0.12(+0.80%) |
Mar 22, 2018 | 14.97 | 15.00 | 14.75 | 14.79 | 738,701 | -0.23(-1.51%) |
Mar 21, 2018 | 15.16 | 15.26 | 14.85 | 15.02 | 765,284 | -0.13(-0.86%) |
Mar 20, 2018 | 15.25 | 15.43 | 15.03 | 15.15 | 723,652 | -0.10(-0.63%) |
Mar 19, 2018 | 15.73 | 15.73 | 15.07 | 15.25 | 789,683 | -0.53(-3.37%) |
Mar 16, 2018 | 15.44 | 16.01 | 15.42 | 15.78 | 1,087,261 | +0.32(+2.05%) |
Mar 15, 2018 | 15.63 | 15.71 | 14.87 | 15.46 | 1,424,500 | -0.21(-1.34%) |
Mar 14, 2018 | 15.56 | 15.69 | 15.16 | 15.67 | 1,128,545 | -0.19(-1.21%) |
Mar 13, 2018 | 15.88 | 16.00 | 15.70 | 15.87 | 518,396 | +0.00(+0.00%) |
Mar 12, 2018 | 15.76 | 15.89 | 15.64 | 15.87 | 657,679 | +0.10(+0.65%) |
Mar 09, 2018 | 15.68 | 15.79 | 15.33 | 15.76 | 1,195,706 | +0.15(+0.94%) |
Mar 08, 2018 | 15.88 | 15.93 | 15.49 | 15.62 | 924,534 | -0.24(-1.50%) |
Mar 07, 2018 | 15.75 | 15.85 | 675,669 | -0.18(-1.13%) | ||
Mar 06, 2018 | 16.08 | 16.10 | 15.86 | 16.03 | 824,727 | +0.05(+0.28%) |
Mar 05, 2018 | 16.10 | 16.29 | 15.92 | 15.99 | 883,441 | -0.15(-0.95%) |
Mar 02, 2018 | 16.15 | 16.21 | 15.86 | 16.14 | 1,008,553 | -0.07(-0.45%) |
Mar 01, 2018 | 16.32 | 16.44 | 16.09 | 16.22 | 528,918 | -0.16(-0.97%) |
Feb 28, 2018 | 16.70 | 16.71 | 16.36 | 16.37 | 746,550 | -0.24(-1.43%) |
Feb 27, 2018 | 16.94 | 16.97 | 16.54 | 16.61 | 532,878 | -0.30(-1.77%) |
Feb 26, 2018 | 17.19 | 17.25 | 16.78 | 16.91 | 774,630 | -0.35(-2.03%) |
Feb 23, 2018 | 17.13 | 17.47 | 16.99 | 17.26 | 678,912 | +0.17(+0.99%) |
Feb 22, 2018 | 17.49 | 17.56 | 16.99 | 17.09 | 963,150 | +0.11(+0.63%) |
Feb 21, 2018 | 17.01 | 17.25 | 16.93 | 16.99 | 429,905 | -0.05(-0.27%) |
Feb 20, 2018 | 17.19 | 17.35 | 16.83 | 17.03 | 1,063,784 | -0.19(-1.09%) |
Feb 16, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.28(-1.59%) | |
Feb 15, 2018 | 17.53 | 17.77 | 17.24 | 17.50 | 656,455 | +0.01(+0.06%) |
Feb 14, 2018 | 17.35 | 17.81 | 17.31 | 17.48 | 487,559 | +0.10(+0.59%) |
Feb 13, 2018 | 17.27 | 17.38 | 373,404 | -0.02(-0.13%) | ||
Feb 12, 2018 | 17.03 | 17.53 | 17.03 | 17.41 | 554,985 | +0.52(+3.09%) |
Feb 09, 2018 | 16.70 | 17.02 | 16.14 | 16.88 | 1,158,753 | +0.26(+1.57%) |
Feb 08, 2018 | 17.01 | 17.14 | 16.61 | 16.62 | 528,634 | -0.33(-1.94%) |
Feb 07, 2018 | 17.11 | 17.12 | 16.95 | 16.95 | 699,788 | -0.14(-0.83%) |
Feb 06, 2018 | 16.69 | 17.15 | 16.60 | 17.09 | 1,561,894 | +0.02(+0.13%) |
Feb 05, 2018 | 17.09 | 17.35 | 16.99 | 17.07 | 1,374,559 | -0.26(-1.52%) |
Feb 02, 2018 | 17.86 | 17.86 | 17.23 | 17.33 | 1,572,308 | -0.56(-3.11%) |