Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.76 | 16.27 | 15.70 | 16.09 | 2,485,684 | +0.28(+1.76%) |
Apr 27, 2018 | 17.44 | 17.45 | 15.60 | 15.81 | 8,369,487 | -1.63(-9.33%) |
Apr 26, 2018 | 17.46 | 17.73 | 17.35 | 17.44 | 878,484 | -0.05(-0.31%) |
Apr 25, 2018 | 17.36 | 17.67 | 17.19 | 17.49 | 963,601 | +0.13(+0.72%) |
Apr 24, 2018 | 17.80 | 18.00 | 17.30 | 17.36 | 907,287 | -0.49(-2.72%) |
Apr 23, 2018 | 17.75 | 18.16 | 17.75 | 17.85 | 1,083,299 | +0.11(+0.61%) |
Apr 20, 2018 | 17.62 | 17.78 | 17.60 | 17.74 | 637,637 | +0.17(+0.97%) |
Apr 19, 2018 | 17.89 | 17.92 | 17.31 | 17.57 | 1,620,308 | -0.31(-1.76%) |
Apr 18, 2018 | 17.97 | 18.14 | 17.59 | 17.89 | 1,414,794 | -0.04(-0.20%) |
Apr 17, 2018 | 17.77 | 18.41 | 17.67 | 17.92 | 2,332,199 | +0.11(+0.61%) |
Apr 16, 2018 | 17.35 | 18.05 | 17.04 | 17.81 | 3,146,336 | +0.51(+2.96%) |
Apr 13, 2018 | 17.35 | 17.68 | 17.24 | 17.30 | 1,722,033 | +0.08(+0.47%) |
Apr 12, 2018 | 17.09 | 17.39 | 17.04 | 17.22 | 1,965,269 | +0.12(+0.68%) |
Apr 11, 2018 | 16.88 | 17.39 | 16.73 | 17.10 | 1,979,204 | +0.32(+1.93%) |
Apr 10, 2018 | 16.85 | 17.08 | 16.68 | 16.78 | 1,595,818 | +0.04(+0.22%) |
Apr 09, 2018 | 17.03 | 17.03 | 16.56 | 16.74 | 961,427 | +0.12(+0.70%) |
Apr 06, 2018 | 16.80 | 17.04 | 16.52 | 16.63 | 1,048,543 | -0.19(-1.12%) |
Apr 05, 2018 | 16.66 | 17.09 | 16.54 | 16.82 | 1,656,931 | +0.10(+0.59%) |
Apr 04, 2018 | 16.38 | 16.75 | 16.33 | 16.72 | 1,210,765 | +0.09(+0.54%) |
Apr 03, 2018 | 17.03 | 17.06 | 16.20 | 16.63 | 2,816,429 | +0.19(+1.15%) |
Apr 02, 2018 | 16.56 | 16.80 | 16.39 | 16.44 | 723,280 | -0.17(-1.03%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.26(+1.59%) | |
Mar 28, 2018 | 16.11 | 16.75 | 16.11 | 16.35 | 1,690,840 | +0.24(+1.51%) |
Mar 27, 2018 | 16.43 | 16.47 | 15.80 | 16.11 | 3,017,139 | -0.07(-0.44%) |
Mar 26, 2018 | 16.77 | 16.96 | 16.11 | 16.18 | 4,396,056 | -0.53(-3.17%) |
Mar 23, 2018 | 17.37 | 17.37 | 16.66 | 16.71 | 1,456,767 | -0.62(-3.58%) |
Mar 22, 2018 | 17.80 | 17.88 | 17.33 | 17.33 | 1,443,806 | -0.58(-3.26%) |
Mar 21, 2018 | 17.71 | 18.00 | 17.58 | 17.91 | 1,254,979 | +0.21(+1.17%) |
Mar 20, 2018 | 18.15 | 18.22 | 17.53 | 17.71 | 2,269,048 | -0.31(-1.75%) |
Mar 19, 2018 | 18.26 | 18.35 | 17.76 | 18.02 | 1,509,249 | -0.40(-2.19%) |
Mar 16, 2018 | 17.82 | 18.51 | 17.82 | 18.42 | 2,992,067 | +0.67(+3.75%) |
Mar 15, 2018 | 17.91 | 18.07 | 17.59 | 17.76 | 1,466,624 | -0.09(-0.50%) |
Mar 14, 2018 | 18.01 | 18.39 | 17.74 | 17.85 | 2,446,563 | -0.35(-1.93%) |
Mar 13, 2018 | 19.19 | 19.31 | 18.12 | 18.20 | 3,305,104 | +0.31(+1.71%) |
Mar 12, 2018 | 18.06 | 18.47 | 17.88 | 17.89 | 1,802,299 | -0.27(-1.48%) |
Mar 09, 2018 | 18.56 | 18.73 | 17.84 | 18.16 | 1,666,139 | -0.19(-1.03%) |
Mar 08, 2018 | 18.38 | 18.73 | 18.27 | 18.35 | 982,545 | -0.13(-0.73%) |
Mar 07, 2018 | 18.54 | 18.49 | 2,455,664 | +0.29(+1.58%) | ||
Mar 06, 2018 | 18.33 | 18.84 | 18.10 | 18.20 | 1,591,657 | +0.05(+0.30%) |
Mar 05, 2018 | 17.27 | 18.39 | 17.15 | 18.15 | 2,773,704 | +0.81(+4.67%) |
Mar 02, 2018 | 16.54 | 17.74 | 16.38 | 17.34 | 2,323,178 | +0.52(+3.10%) |
Mar 01, 2018 | 16.36 | 16.92 | 16.28 | 16.82 | 1,991,233 | +0.46(+2.80%) |
Feb 28, 2018 | 16.63 | 17.69 | 16.23 | 16.36 | 3,175,032 | -0.25(-1.51%) |
Feb 27, 2018 | 17.29 | 17.47 | 16.57 | 16.61 | 1,932,893 | -0.64(-3.70%) |
Feb 26, 2018 | 17.46 | 17.46 | 17.07 | 17.25 | 1,236,770 | -0.06(-0.36%) |
Feb 23, 2018 | 16.68 | 17.32 | 16.68 | 17.31 | 1,250,804 | +0.63(+3.77%) |
Feb 22, 2018 | 16.68 | 1,386,353 | -0.21(-1.22%) | |||
Feb 21, 2018 | 17.11 | 17.34 | 16.83 | 16.89 | 1,599,869 | -0.32(-1.88%) |
Feb 20, 2018 | 17.87 | 17.87 | 17.03 | 17.21 | 1,714,201 | -0.59(-3.33%) |
Feb 16, 2018 | 17.80 | 17.80 | 17.80 | 0 | -0.40(-2.22%) | |
Feb 15, 2018 | 18.07 | 18.32 | 17.73 | 18.21 | 1,106,498 | +0.26(+1.45%) |
Feb 14, 2018 | 17.48 | 18.03 | 17.47 | 17.95 | 1,453,734 | +0.39(+2.20%) |
Feb 13, 2018 | 17.56 | 1,918,570 | -0.08(-0.46%) | |||
Feb 12, 2018 | 17.44 | 17.80 | 17.27 | 17.64 | 1,165,859 | +0.38(+2.19%) |
Feb 09, 2018 | 17.86 | 17.96 | 16.77 | 17.27 | 2,335,809 | -0.50(-2.83%) |
Feb 08, 2018 | 18.49 | 18.49 | 17.56 | 17.77 | 1,975,436 | -0.58(-3.14%) |
Feb 07, 2018 | 18.52 | 18.67 | 18.34 | 18.34 | 2,188,569 | -0.16(-0.87%) |
Feb 06, 2018 | 18.09 | 18.74 | 18.01 | 18.51 | 2,871,543 | -0.14(-0.77%) |
Feb 05, 2018 | 19.00 | 19.00 | 18.38 | 18.65 | 2,112,725 | -0.54(-2.81%) |
Feb 02, 2018 | 19.20 | 19.32 | 18.95 | 19.19 | 1,836,845 | -0.18(-0.93%) |