Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.94 | 16.08 | 15.33 | 15.34 | 3,345,437 | -0.55(-3.46%) |
Apr 27, 2018 | 15.86 | 16.02 | 15.73 | 15.89 | 1,881,622 | -0.02(-0.13%) |
Apr 26, 2018 | 15.99 | 16.01 | 15.73 | 15.91 | 1,434,411 | +0.00(+0.00%) |
Apr 25, 2018 | 15.74 | 16.10 | 15.61 | 15.91 | 1,726,647 | +0.14(+0.89%) |
Apr 24, 2018 | 15.65 | 15.82 | 15.46 | 15.77 | 3,820,013 | +0.18(+1.15%) |
Apr 23, 2018 | 15.59 | 15.66 | 15.45 | 15.59 | 1,011,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.46 | 15.61 | 15.26 | 15.58 | 1,728,144 | +0.04(+0.26%) |
Apr 19, 2018 | 16.10 | 16.20 | 15.35 | 15.54 | 1,798,346 | -0.59(-3.66%) |
Apr 18, 2018 | 16.18 | 16.25 | 16.09 | 16.13 | 1,414,208 | +0.05(+0.31%) |
Apr 17, 2018 | 16.42 | 16.42 | 15.95 | 16.08 | 1,914,283 | -0.19(-1.17%) |
Apr 16, 2018 | 16.14 | 16.43 | 15.96 | 16.27 | 2,638,296 | +0.21(+1.31%) |
Apr 13, 2018 | 16.19 | 16.21 | 15.99 | 16.06 | 1,746,243 | +0.01(+0.06%) |
Apr 12, 2018 | 15.99 | 16.20 | 15.89 | 16.05 | 2,561,688 | +0.28(+1.78%) |
Apr 11, 2018 | 15.95 | 16.13 | 15.73 | 15.77 | 1,535,042 | -0.24(-1.50%) |
Apr 10, 2018 | 16.31 | 16.42 | 15.98 | 16.01 | 3,801,410 | +0.01(+0.06%) |
Apr 09, 2018 | 16.03 | 16.28 | 15.93 | 16.00 | 2,533,349 | +0.20(+1.27%) |
Apr 06, 2018 | 15.86 | 16.12 | 15.61 | 15.80 | 2,397,541 | -0.19(-1.19%) |
Apr 05, 2018 | 15.73 | 16.08 | 15.61 | 15.99 | 1,547,289 | +0.39(+2.50%) |
Apr 04, 2018 | 14.90 | 15.67 | 14.83 | 15.60 | 2,692,030 | +0.37(+2.43%) |
Apr 03, 2018 | 14.87 | 15.45 | 14.87 | 15.23 | 1,766,661 | +0.51(+3.46%) |
Apr 02, 2018 | 15.07 | 15.13 | 14.58 | 14.72 | 1,566,208 | -0.50(-3.29%) |
Mar 29, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.39(+2.63%) | |
Mar 28, 2018 | 15.31 | 15.45 | 14.76 | 14.83 | 2,097,438 | -0.53(-3.45%) |
Mar 27, 2018 | 15.83 | 15.24 | 15.36 | 2,786,345 | +0.02(+0.13%) | |
Mar 26, 2018 | 15.09 | 15.39 | 14.96 | 15.34 | 1,940,248 | +0.49(+3.30%) |
Mar 23, 2018 | 15.20 | 15.31 | 14.83 | 14.85 | 2,259,222 | -0.28(-1.85%) |
Mar 22, 2018 | 15.51 | 15.80 | 15.12 | 15.13 | 4,688,092 | +0.08(+0.53%) |
Mar 21, 2018 | 14.58 | 15.26 | 14.58 | 15.05 | 2,437,847 | +0.55(+3.79%) |
Mar 20, 2018 | 14.75 | 14.80 | 14.47 | 14.50 | 2,595,315 | -0.24(-1.63%) |
Mar 19, 2018 | 14.74 | 14.80 | 14.38 | 14.74 | 1,765,495 | -0.12(-0.81%) |
Mar 16, 2018 | 14.78 | 14.90 | 14.54 | 14.86 | 2,210,160 | +0.07(+0.47%) |
Mar 15, 2018 | 14.78 | 15.13 | 14.75 | 14.79 | 1,938,998 | +0.02(+0.14%) |
Mar 14, 2018 | 15.56 | 15.60 | 14.69 | 14.77 | 2,830,055 | -0.67(-4.34%) |
Mar 13, 2018 | 15.60 | 15.92 | 15.36 | 15.44 | 2,045,613 | -0.14(-0.90%) |
Mar 12, 2018 | 15.69 | 15.89 | 15.36 | 15.58 | 1,339,217 | +0.05(+0.32%) |
Mar 09, 2018 | 15.25 | 15.58 | 15.15 | 15.53 | 2,137,489 | +0.47(+3.12%) |
Mar 08, 2018 | 15.12 | 15.21 | 14.93 | 15.06 | 1,582,637 | +0.10(+0.67%) |
Mar 07, 2018 | 15.02 | 14.96 | 1,803,569 | +0.13(+0.88%) | ||
Mar 06, 2018 | 14.66 | 14.90 | 14.43 | 14.83 | 1,488,875 | +0.24(+1.64%) |
Mar 05, 2018 | 14.14 | 14.67 | 14.12 | 14.59 | 1,364,686 | +0.31(+2.17%) |
Mar 02, 2018 | 14.24 | 14.34 | 13.96 | 14.28 | 2,871,864 | -0.26(-1.79%) |
Mar 01, 2018 | 14.83 | 15.02 | 14.25 | 14.54 | 2,802,757 | -0.22(-1.49%) |
Feb 28, 2018 | 15.09 | 15.29 | 14.75 | 14.76 | 2,220,306 | -0.33(-2.19%) |
Feb 27, 2018 | 15.97 | 15.97 | 15.09 | 15.09 | 2,054,039 | -0.88(-5.51%) |
Feb 26, 2018 | 15.79 | 15.98 | 15.54 | 15.97 | 1,797,761 | +0.27(+1.72%) |
Feb 23, 2018 | 15.80 | 15.98 | 15.59 | 15.70 | 1,848,452 | -0.02(-0.13%) |
Feb 22, 2018 | 15.72 | 3,214,412 | -0.05(-0.32%) | |||
Feb 21, 2018 | 15.41 | 16.08 | 15.36 | 15.77 | 3,825,698 | +0.36(+2.34%) |
Feb 20, 2018 | 15.15 | 15.58 | 14.95 | 15.41 | 3,601,116 | +0.19(+1.25%) |
Feb 16, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.56(-3.55%) | |
Feb 15, 2018 | 15.94 | 16.00 | 15.46 | 15.78 | 2,876,417 | -0.01(-0.06%) |
Feb 14, 2018 | 15.23 | 15.90 | 15.23 | 15.79 | 2,511,291 | +0.38(+2.47%) |
Feb 13, 2018 | 15.75 | 15.84 | 15.24 | 15.41 | 2,761,384 | -0.51(-3.20%) |
Feb 12, 2018 | 15.83 | 16.07 | 15.57 | 15.92 | 1,588,952 | +0.22(+1.40%) |
Feb 09, 2018 | 16.05 | 16.05 | 15.04 | 15.70 | 3,325,563 | -0.07(-0.44%) |
Feb 08, 2018 | 16.59 | 16.69 | 15.86 | 15.77 | 3,176,587 | -0.82(-4.94%) |
Feb 07, 2018 | 16.46 | 17.04 | 16.38 | 16.59 | 2,173,783 | +0.11(+0.67%) |
Feb 06, 2018 | 15.64 | 16.57 | 15.56 | 16.48 | 3,326,174 | +0.18(+1.10%) |
Feb 05, 2018 | 16.44 | 16.89 | 15.98 | 16.30 | 2,362,928 | -0.45(-2.69%) |
Feb 02, 2018 | 17.36 | 17.48 | 16.68 | 16.75 | 2,687,452 | -0.76(-4.34%) |