Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.61 | 16.66 | 16.49 | 16.50 | 2,712,277 | -0.09(-0.56%) |
Apr 27, 2018 | 16.42 | 16.65 | 16.41 | 16.59 | 665,693 | +0.16(+0.96%) |
Apr 26, 2018 | 16.28 | 16.49 | 16.16 | 16.43 | 765,484 | +0.16(+1.01%) |
Apr 25, 2018 | 16.26 | 16.33 | 16.13 | 16.27 | 969,164 | -0.02(-0.14%) |
Apr 24, 2018 | 16.32 | 16.46 | 16.17 | 16.29 | 1,153,376 | +0.02(+0.14%) |
Apr 23, 2018 | 16.21 | 16.29 | 16.15 | 16.27 | 721,382 | +0.09(+0.58%) |
Apr 20, 2018 | 16.26 | 16.32 | 16.15 | 16.18 | 756,543 | -0.08(-0.47%) |
Apr 19, 2018 | 16.29 | 16.32 | 16.21 | 16.25 | 784,243 | -0.08(-0.50%) |
Apr 18, 2018 | 16.52 | 16.55 | 16.33 | 16.33 | 922,011 | -0.15(-0.92%) |
Apr 17, 2018 | 16.46 | 16.55 | 16.32 | 16.49 | 1,231,924 | +0.04(+0.25%) |
Apr 16, 2018 | 16.30 | 16.56 | 16.26 | 16.45 | 1,525,454 | +0.21(+1.26%) |
Apr 13, 2018 | 16.25 | 16.30 | 16.15 | 16.24 | 879,747 | +0.06(+0.36%) |
Apr 12, 2018 | 16.30 | 16.36 | 16.14 | 16.18 | 918,449 | -0.11(-0.65%) |
Apr 11, 2018 | 16.25 | 16.33 | 16.12 | 16.29 | 894,416 | +0.01(+0.07%) |
Apr 10, 2018 | 16.31 | 16.39 | 16.21 | 16.28 | 1,107,298 | +0.01(+0.07%) |
Apr 09, 2018 | 16.38 | 16.44 | 16.22 | 16.26 | 1,172,899 | -0.10(-0.61%) |
Apr 06, 2018 | 16.60 | 16.63 | 16.29 | 16.36 | 1,298,874 | -0.26(-1.55%) |
Apr 05, 2018 | 16.45 | 16.72 | 16.22 | 16.62 | 1,454,940 | +0.23(+1.43%) |
Apr 04, 2018 | 16.40 | 16.45 | 16.24 | 16.39 | 1,780,786 | -0.08(-0.50%) |
Apr 03, 2018 | 16.29 | 16.57 | 16.21 | 16.47 | 1,582,369 | +0.16(+0.97%) |
Apr 02, 2018 | 16.43 | 16.54 | 16.15 | 16.31 | 1,285,147 | -0.18(-1.10%) |
Mar 29, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.16(+0.97%) | |
Mar 28, 2018 | 16.27 | 16.43 | 16.21 | 16.33 | 1,661,025 | +0.07(+0.43%) |
Mar 27, 2018 | 16.16 | 16.41 | 16.07 | 16.26 | 1,165,649 | +0.11(+0.69%) |
Mar 26, 2018 | 16.00 | 16.19 | 15.91 | 16.15 | 1,595,784 | +0.24(+1.51%) |
Mar 23, 2018 | 16.15 | 16.30 | 15.90 | 15.91 | 1,137,905 | -0.21(-1.31%) |
Mar 22, 2018 | 16.15 | 16.41 | 16.12 | 16.12 | 1,340,332 | -0.09(-0.54%) |
Mar 21, 2018 | 16.19 | 16.37 | 16.17 | 16.21 | 635,571 | +0.02(+0.11%) |
Mar 20, 2018 | 16.25 | 16.39 | 16.09 | 16.19 | 1,074,625 | -0.09(-0.58%) |
Mar 19, 2018 | 16.14 | 16.38 | 16.12 | 16.29 | 1,632,607 | +0.15(+0.94%) |
Mar 16, 2018 | 16.21 | 16.22 | 15.79 | 16.14 | 7,091,602 | -0.04(-0.22%) |
Mar 15, 2018 | 16.01 | 16.21 | 16.01 | 16.17 | 1,859,103 | +0.12(+0.77%) |
Mar 14, 2018 | 15.94 | 16.05 | 15.85 | 16.05 | 2,052,245 | +0.20(+1.29%) |
Mar 13, 2018 | 15.75 | 15.91 | 15.74 | 15.84 | 3,340,382 | +0.10(+0.63%) |
Mar 12, 2018 | 15.57 | 15.78 | 15.57 | 15.74 | 1,227,655 | +0.23(+1.51%) |
Mar 09, 2018 | 15.40 | 15.53 | 15.27 | 15.51 | 949,346 | +0.12(+0.80%) |
Mar 08, 2018 | 15.57 | 15.57 | 15.32 | 15.39 | 1,624,996 | -0.15(-0.98%) |
Mar 07, 2018 | 15.57 | 15.54 | 1,474,341 | -0.04(-0.26%) | ||
Mar 06, 2018 | 15.82 | 15.82 | 15.42 | 15.58 | 1,308,187 | -0.23(-1.44%) |
Mar 05, 2018 | 15.47 | 15.85 | 15.40 | 15.81 | 1,326,683 | +0.30(+1.96%) |
Mar 02, 2018 | 15.44 | 15.55 | 15.28 | 15.50 | 1,003,196 | +0.02(+0.15%) |
Mar 01, 2018 | 15.45 | 15.72 | 15.42 | 15.48 | 1,055,351 | +0.08(+0.53%) |
Feb 28, 2018 | 15.62 | 15.64 | 15.39 | 15.40 | 1,470,266 | -0.18(-1.17%) |
Feb 27, 2018 | 15.99 | 16.04 | 15.57 | 15.58 | 1,416,889 | -0.40(-2.49%) |
Feb 26, 2018 | 16.08 | 16.29 | 15.91 | 15.98 | 1,168,033 | -0.11(-0.66%) |
Feb 23, 2018 | 15.83 | 16.08 | 15.79 | 16.08 | 917,075 | +0.28(+1.78%) |
Feb 22, 2018 | 15.80 | 1,156,286 | +0.09(+0.60%) | |||
Feb 21, 2018 | 15.90 | 15.99 | 15.71 | 15.71 | 1,020,195 | -0.18(-1.14%) |
Feb 20, 2018 | 16.07 | 16.08 | 15.80 | 15.89 | 1,035,304 | -0.25(-1.52%) |
Feb 16, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 15.96 | 16.09 | 15.85 | 16.09 | 1,002,435 | +0.15(+0.96%) |
Feb 14, 2018 | 15.69 | 16.01 | 15.59 | 15.94 | 1,303,865 | +0.17(+1.08%) |
Feb 13, 2018 | 15.67 | 15.85 | 15.49 | 15.77 | 1,225,736 | +0.07(+0.45%) |
Feb 12, 2018 | 15.62 | 15.77 | 15.45 | 15.70 | 1,866,937 | +0.11(+0.71%) |
Feb 09, 2018 | 15.04 | 15.69 | 15.04 | 15.59 | 2,578,562 | +0.63(+4.19%) |
Feb 08, 2018 | 15.08 | 15.26 | 14.77 | 14.96 | 2,199,371 | -0.07(-0.47%) |
Feb 07, 2018 | 14.98 | 15.27 | 14.88 | 15.03 | 2,464,217 | +0.30(+2.07%) |
Feb 06, 2018 | 14.56 | 14.78 | 14.23 | 14.73 | 2,334,314 | -0.19(-1.26%) |
Feb 05, 2018 | 15.02 | 15.16 | 14.77 | 14.92 | 1,172,554 | -0.18(-1.16%) |
Feb 02, 2018 | 15.23 | 15.40 | 15.08 | 15.09 | 1,686,239 | -0.27(-1.75%) |