Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.06 | 18.23 | 16.91 | 18.10 | 32,471,208 | +2.82(+18.46%) |
Apr 27, 2018 | 15.49 | 15.57 | 15.17 | 15.28 | 8,307,617 | -0.11(-0.71%) |
Apr 26, 2018 | 15.16 | 15.47 | 15.15 | 15.39 | 7,161,187 | +0.40(+2.67%) |
Apr 25, 2018 | 15.02 | 15.10 | 14.73 | 14.99 | 4,609,406 | +0.00(+0.00%) |
Apr 24, 2018 | 15.29 | 15.38 | 14.91 | 14.99 | 5,924,785 | -0.15(-0.99%) |
Apr 23, 2018 | 15.14 | 15.25 | 15.00 | 15.14 | 4,743,243 | +0.02(+0.13%) |
Apr 20, 2018 | 15.23 | 15.39 | 15.00 | 15.12 | 3,371,988 | -0.10(-0.66%) |
Apr 19, 2018 | 15.17 | 15.30 | 15.00 | 15.22 | 5,111,327 | +0.00(+0.00%) |
Apr 18, 2018 | 15.28 | 15.48 | 15.22 | 15.22 | 5,354,939 | -0.09(-0.59%) |
Apr 17, 2018 | 15.28 | 15.39 | 15.15 | 15.31 | 4,699,354 | +0.10(+0.66%) |
Apr 16, 2018 | 15.20 | 15.33 | 15.14 | 15.21 | 4,554,282 | +0.07(+0.46%) |
Apr 13, 2018 | 15.50 | 15.53 | 14.97 | 15.14 | 10,692,042 | -0.30(-1.94%) |
Apr 12, 2018 | 15.24 | 15.53 | 14.89 | 15.44 | 11,340,950 | +0.29(+1.91%) |
Apr 11, 2018 | 15.30 | 15.48 | 15.15 | 15.15 | 4,184,817 | -0.25(-1.62%) |
Apr 10, 2018 | 15.58 | 15.70 | 15.27 | 15.40 | 9,940,256 | -0.21(-1.35%) |
Apr 09, 2018 | 15.59 | 15.96 | 15.48 | 15.61 | 3,917,427 | +0.14(+0.90%) |
Apr 06, 2018 | 15.70 | 15.87 | 15.35 | 15.47 | 7,776,991 | -0.35(-2.21%) |
Apr 05, 2018 | 15.87 | 16.13 | 15.71 | 15.82 | 8,872,817 | +0.02(+0.13%) |
Apr 04, 2018 | 15.40 | 15.86 | 15.25 | 15.80 | 7,928,416 | +0.17(+1.09%) |
Apr 03, 2018 | 15.87 | 15.93 | 15.45 | 15.63 | 5,046,299 | -0.17(-1.08%) |
Apr 02, 2018 | 16.00 | 16.15 | 15.63 | 15.80 | 6,055,052 | -0.20(-1.25%) |
Mar 29, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.17(+1.07%) | |
Mar 28, 2018 | 15.85 | 16.02 | 15.76 | 15.83 | 8,042,021 | +0.04(+0.25%) |
Mar 27, 2018 | 16.08 | 16.19 | 15.68 | 15.79 | 5,741,297 | -0.14(-0.88%) |
Mar 26, 2018 | 16.19 | 16.22 | 15.66 | 15.93 | 7,832,608 | -0.04(-0.25%) |
Mar 23, 2018 | 16.40 | 16.54 | 15.91 | 15.97 | 4,310,178 | -0.51(-3.09%) |
Mar 22, 2018 | 16.72 | 17.00 | 16.42 | 16.48 | 9,843,619 | -0.43(-2.54%) |
Mar 21, 2018 | 17.17 | 17.33 | 16.91 | 16.91 | 12,654,589 | -0.29(-1.69%) |
Mar 20, 2018 | 16.54 | 17.25 | 16.51 | 17.20 | 12,361,571 | +0.70(+4.24%) |
Mar 19, 2018 | 16.58 | 16.62 | 16.18 | 16.50 | 8,270,594 | -0.15(-0.90%) |
Mar 16, 2018 | 16.52 | 16.70 | 16.38 | 16.65 | 9,488,178 | +0.13(+0.79%) |
Mar 15, 2018 | 16.00 | 16.52 | 16.00 | 16.52 | 16,850,436 | +0.53(+3.31%) |
Mar 14, 2018 | 15.69 | 16.20 | 15.62 | 15.99 | 11,513,559 | +0.39(+2.50%) |
Mar 13, 2018 | 15.77 | 15.81 | 15.49 | 15.60 | 9,258,659 | -0.05(-0.32%) |
Mar 12, 2018 | 15.63 | 15.80 | 15.59 | 15.65 | 7,559,941 | +0.03(+0.19%) |
Mar 09, 2018 | 15.32 | 15.65 | 15.15 | 15.62 | 6,879,799 | +0.42(+2.76%) |
Mar 08, 2018 | 15.30 | 15.12 | 15.20 | 5,407,871 | +0.05(+0.33%) | |
Mar 07, 2018 | 15.33 | 15.13 | 15.15 | 5,169,075 | -0.21(-1.37%) | |
Mar 06, 2018 | 15.66 | 15.74 | 15.36 | 15.36 | 5,463,253 | -0.25(-1.60%) |
Mar 05, 2018 | 15.43 | 15.70 | 15.24 | 15.61 | 9,580,015 | +0.06(+0.39%) |
Mar 02, 2018 | 15.30 | 15.58 | 15.11 | 15.55 | 4,908,452 | +0.15(+0.97%) |
Mar 01, 2018 | 15.57 | 15.77 | 15.24 | 15.40 | 6,054,753 | -0.22(-1.41%) |
Feb 28, 2018 | 15.58 | 15.88 | 15.48 | 15.62 | 7,918,056 | +0.13(+0.84%) |
Feb 27, 2018 | 15.89 | 15.89 | 15.47 | 15.49 | 8,789,451 | -0.44(-2.76%) |
Feb 26, 2018 | 16.08 | 16.08 | 15.81 | 15.93 | 4,184,618 | -0.11(-0.69%) |
Feb 23, 2018 | 15.78 | 16.04 | 15.71 | 16.04 | 6,160,557 | +0.37(+2.36%) |
Feb 22, 2018 | 15.67 | 14,237,547 | +0.23(+1.49%) | |||
Feb 21, 2018 | 15.87 | 15.95 | 15.42 | 15.44 | 6,199,484 | -0.38(-2.40%) |
Feb 20, 2018 | 15.59 | 15.94 | 15.53 | 15.82 | 4,538,234 | +0.16(+1.02%) |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | -0.18(-1.14%) | |
Feb 15, 2018 | 15.96 | 15.96 | 15.62 | 15.84 | 9,008,500 | +0.00(+0.00%) |
Feb 14, 2018 | 15.62 | 15.90 | 15.57 | 15.84 | 10,173,939 | +0.34(+2.19%) |
Feb 13, 2018 | 15.42 | 15.50 | 15,257,821 | -0.82(-5.02%) | ||
Feb 12, 2018 | 16.07 | 16.75 | 16.00 | 16.32 | 24,955,204 | +0.49(+3.10%) |
Feb 09, 2018 | 16.08 | 16.10 | 15.11 | 15.83 | 15,932,384 | -0.10(-0.63%) |
Feb 08, 2018 | 16.64 | 16.70 | 15.92 | 15.93 | 12,987,841 | -0.65(-3.92%) |
Feb 07, 2018 | 16.48 | 17.00 | 16.40 | 16.58 | 8,927,446 | +0.10(+0.61%) |
Feb 06, 2018 | 16.05 | 16.73 | 15.91 | 16.48 | 6,803,883 | -0.08(-0.48%) |
Feb 05, 2018 | 16.77 | 17.24 | 16.42 | 16.56 | 10,797,331 | -0.59(-3.44%) |
Feb 02, 2018 | 17.52 | 17.64 | 17.15 | 17.15 | 5,197,058 | -0.51(-2.89%) |