Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.72 | 15.89 | 15.66 | 15.83 | 3,771,850 | +0.11(+0.70%) |
Apr 27, 2018 | 15.35 | 15.72 | 15.32 | 15.72 | 3,062,449 | +0.44(+2.87%) |
Apr 26, 2018 | 15.17 | 15.31 | 15.07 | 15.28 | 1,976,658 | +0.12(+0.78%) |
Apr 25, 2018 | 15.14 | 15.18 | 14.98 | 15.16 | 1,887,822 | -0.01(-0.04%) |
Apr 24, 2018 | 15.05 | 15.26 | 15.02 | 15.17 | 2,038,852 | +0.09(+0.63%) |
Apr 23, 2018 | 15.07 | 15.16 | 14.98 | 15.07 | 2,239,701 | +0.02(+0.12%) |
Apr 20, 2018 | 15.40 | 15.42 | 15.02 | 15.05 | 3,575,148 | -0.33(-2.16%) |
Apr 19, 2018 | 15.59 | 15.65 | 15.33 | 15.39 | 2,289,377 | -0.23(-1.48%) |
Apr 18, 2018 | 15.68 | 15.81 | 15.62 | 15.62 | 1,651,317 | -0.06(-0.38%) |
Apr 17, 2018 | 15.54 | 15.72 | 15.54 | 15.68 | 2,466,991 | +0.18(+1.15%) |
Apr 16, 2018 | 15.32 | 15.59 | 15.28 | 15.50 | 3,445,532 | +0.20(+1.28%) |
Apr 13, 2018 | 15.35 | 15.36 | 15.22 | 15.30 | 3,471,597 | -0.03(-0.19%) |
Apr 12, 2018 | 15.60 | 15.67 | 15.32 | 15.33 | 3,121,889 | -0.27(-1.71%) |
Apr 11, 2018 | 15.62 | 15.83 | 15.55 | 15.60 | 1,968,205 | -0.05(-0.30%) |
Apr 10, 2018 | 15.80 | 15.83 | 15.60 | 15.65 | 2,587,685 | -0.10(-0.64%) |
Apr 09, 2018 | 15.80 | 15.88 | 15.67 | 15.75 | 2,683,401 | -0.04(-0.23%) |
Apr 06, 2018 | 15.67 | 16.06 | 15.64 | 15.78 | 5,169,619 | +0.11(+0.68%) |
Apr 05, 2018 | 16.03 | 16.03 | 15.64 | 15.68 | 3,705,778 | -0.35(-2.19%) |
Apr 04, 2018 | 15.74 | 16.11 | 15.73 | 16.03 | 3,434,217 | +0.23(+1.47%) |
Apr 03, 2018 | 15.72 | 15.87 | 15.40 | 15.80 | 3,463,716 | +0.13(+0.83%) |
Apr 02, 2018 | 16.03 | 16.13 | 15.62 | 15.67 | 3,135,434 | -0.39(-2.40%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.07(-0.41%) | |
Mar 28, 2018 | 15.73 | 16.17 | 15.67 | 16.12 | 4,968,042 | +0.45(+2.88%) |
Mar 27, 2018 | 15.45 | 15.86 | 15.27 | 15.67 | 3,464,277 | +0.26(+1.66%) |
Mar 26, 2018 | 15.59 | 15.64 | 15.36 | 15.41 | 2,884,963 | -0.10(-0.65%) |
Mar 23, 2018 | 15.82 | 15.84 | 15.48 | 15.51 | 2,688,899 | -0.30(-1.88%) |
Mar 22, 2018 | 15.89 | 16.14 | 15.81 | 15.81 | 2,607,146 | -0.08(-0.49%) |
Mar 21, 2018 | 15.98 | 16.07 | 15.81 | 15.89 | 2,868,006 | -0.12(-0.74%) |
Mar 20, 2018 | 16.24 | 16.37 | 15.94 | 16.00 | 2,204,034 | -0.24(-1.46%) |
Mar 19, 2018 | 16.38 | 16.38 | 16.12 | 16.24 | 2,464,967 | -0.15(-0.91%) |
Mar 16, 2018 | 16.24 | 16.42 | 16.13 | 16.39 | 3,715,904 | +0.15(+0.95%) |
Mar 15, 2018 | 16.21 | 16.30 | 16.09 | 16.24 | 1,673,782 | +0.02(+0.11%) |
Mar 14, 2018 | 16.23 | 16.34 | 16.12 | 16.22 | 2,374,855 | +0.01(+0.07%) |
Mar 13, 2018 | 16.36 | 16.49 | 16.17 | 16.21 | 2,338,972 | -0.12(-0.73%) |
Mar 12, 2018 | 16.06 | 16.36 | 16.04 | 16.32 | 3,294,827 | +0.19(+1.18%) |
Mar 09, 2018 | 16.18 | 16.18 | 15.97 | 16.13 | 3,563,897 | -0.08(-0.48%) |
Mar 08, 2018 | 16.25 | 16.36 | 16.15 | 16.21 | 2,197,838 | -0.05(-0.29%) |
Mar 07, 2018 | 16.29 | 15.99 | 16.26 | 3,260,086 | +0.15(+0.92%) | |
Mar 06, 2018 | 16.03 | 16.18 | 15.82 | 16.11 | 2,874,367 | +0.08(+0.52%) |
Mar 05, 2018 | 15.73 | 16.05 | 15.70 | 16.03 | 3,432,692 | +0.25(+1.58%) |
Mar 02, 2018 | 15.39 | 15.79 | 15.30 | 15.78 | 4,083,673 | +0.39(+2.55%) |
Mar 01, 2018 | 15.10 | 15.54 | 15.06 | 15.39 | 3,207,423 | +0.26(+1.73%) |
Feb 28, 2018 | 15.26 | 15.35 | 15.11 | 15.13 | 2,750,281 | -0.07(-0.43%) |
Feb 27, 2018 | 15.56 | 15.75 | 15.19 | 15.19 | 3,619,548 | -0.38(-2.44%) |
Feb 26, 2018 | 15.56 | 15.64 | 15.38 | 15.57 | 3,354,785 | +0.04(+0.23%) |
Feb 23, 2018 | 15.36 | 15.58 | 15.30 | 15.54 | 4,657,871 | +0.24(+1.55%) |
Feb 22, 2018 | 15.30 | 4,779,902 | +0.04(+0.23%) | |||
Feb 21, 2018 | 15.60 | 15.71 | 15.26 | 15.26 | 8,349,456 | -0.44(-2.80%) |
Feb 20, 2018 | 15.76 | 15.96 | 15.65 | 15.70 | 7,678,236 | -0.17(-1.08%) |
Feb 16, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.52(+3.40%) | |
Feb 15, 2018 | 15.45 | 15.79 | 15.30 | 15.35 | 8,478,803 | +0.15(+0.98%) |
Feb 14, 2018 | 15.00 | 15.35 | 14.87 | 15.20 | 12,656,050 | -0.80(-5.01%) |
Feb 13, 2018 | 16.03 | 16.00 | 6,118,095 | +0.34(+2.20%) | ||
Feb 12, 2018 | 15.59 | 15.73 | 15.07 | 15.66 | 5,687,471 | +0.15(+0.96%) |
Feb 09, 2018 | 15.11 | 15.67 | 14.94 | 15.51 | 7,218,580 | +0.46(+3.04%) |
Feb 08, 2018 | 15.49 | 15.61 | 15.05 | 15.05 | 3,827,557 | -0.46(-2.98%) |
Feb 07, 2018 | 15.64 | 15.72 | 15.48 | 15.52 | 4,557,705 | -0.14(-0.87%) |
Feb 06, 2018 | 15.16 | 15.66 | 14.78 | 15.65 | 6,391,026 | -0.01(-0.08%) |
Feb 05, 2018 | 15.58 | 15.69 | 15.36 | 15.67 | 5,075,668 | +0.01(+0.04%) |
Feb 02, 2018 | 15.48 | 15.73 | 15.32 | 15.66 | 4,313,720 | +0.09(+0.61%) |