Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.52 | 20.35 | 19.52 | 20.07 | 1,889,955 | +0.36(+1.83%) |
Apr 27, 2018 | 19.50 | 20.00 | 19.44 | 19.71 | 2,193,101 | +0.01(+0.05%) |
Apr 26, 2018 | 19.66 | 19.76 | 19.21 | 19.70 | 1,977,911 | +0.24(+1.23%) |
Apr 25, 2018 | 18.88 | 19.62 | 18.51 | 19.46 | 2,171,650 | +0.52(+2.75%) |
Apr 24, 2018 | 19.03 | 19.36 | 18.66 | 18.94 | 2,616,514 | -0.15(-0.79%) |
Apr 23, 2018 | 18.60 | 19.26 | 18.34 | 19.09 | 2,783,453 | +0.09(+0.47%) |
Apr 20, 2018 | 18.93 | 19.10 | 18.24 | 19.00 | 2,685,138 | +0.04(+0.21%) |
Apr 19, 2018 | 18.52 | 19.29 | 18.37 | 18.96 | 4,507,982 | +0.44(+2.38%) |
Apr 18, 2018 | 17.44 | 19.09 | 17.44 | 18.52 | 3,871,672 | +1.39(+8.11%) |
Apr 17, 2018 | 17.03 | 17.26 | 16.68 | 17.13 | 1,894,390 | +0.14(+0.82%) |
Apr 16, 2018 | 16.95 | 17.31 | 16.55 | 16.99 | 2,117,044 | +0.04(+0.24%) |
Apr 13, 2018 | 16.93 | 17.30 | 16.80 | 16.95 | 2,369,552 | +0.17(+1.01%) |
Apr 12, 2018 | 17.29 | 17.29 | 16.39 | 16.78 | 3,790,131 | -0.51(-2.95%) |
Apr 11, 2018 | 16.44 | 17.70 | 16.29 | 17.29 | 3,253,528 | +0.81(+4.92%) |
Apr 10, 2018 | 16.32 | 16.78 | 16.10 | 16.48 | 3,560,271 | +0.49(+3.06%) |
Apr 09, 2018 | 16.53 | 16.64 | 15.97 | 15.99 | 3,211,655 | -0.53(-3.18%) |
Apr 06, 2018 | 16.99 | 17.26 | 15.95 | 16.52 | 3,794,651 | -0.63(-3.70%) |
Apr 05, 2018 | 15.75 | 17.50 | 15.69 | 17.15 | 6,208,390 | +1.72(+11.15%) |
Apr 04, 2018 | 15.41 | 15.53 | 15.02 | 15.43 | 3,117,260 | -0.38(-2.40%) |
Apr 03, 2018 | 15.62 | 15.94 | 15.04 | 15.81 | 3,573,591 | +0.22(+1.41%) |
Apr 02, 2018 | 15.86 | 15.86 | 15.17 | 15.59 | 3,644,111 | -0.41(-2.56%) |
Mar 29, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.43(+2.76%) | |
Mar 28, 2018 | 15.64 | 16.06 | 15.42 | 15.57 | 2,639,348 | +0.02(+0.13%) |
Mar 27, 2018 | 15.60 | 15.84 | 15.39 | 15.55 | 3,283,116 | +0.00(+0.00%) |
Mar 26, 2018 | 15.37 | 15.57 | 15.02 | 15.55 | 2,833,904 | +0.41(+2.71%) |
Mar 23, 2018 | 15.30 | 15.92 | 14.82 | 15.14 | 3,293,003 | +0.04(+0.26%) |
Mar 22, 2018 | 15.47 | 15.54 | 15.07 | 15.10 | 2,904,380 | -0.63(-4.01%) |
Mar 21, 2018 | 14.95 | 15.80 | 14.95 | 15.73 | 3,936,879 | +0.87(+5.85%) |
Mar 20, 2018 | 15.08 | 15.25 | 14.68 | 14.86 | 2,817,342 | -0.08(-0.54%) |
Mar 19, 2018 | 15.40 | 15.59 | 14.83 | 14.94 | 2,726,983 | -0.69(-4.41%) |
Mar 16, 2018 | 15.51 | 15.85 | 15.19 | 15.63 | 3,347,825 | +0.19(+1.23%) |
Mar 15, 2018 | 15.65 | 15.93 | 15.13 | 15.44 | 3,092,361 | -0.12(-0.77%) |
Mar 14, 2018 | 15.40 | 15.86 | 15.22 | 15.56 | 3,094,599 | +0.21(+1.37%) |
Mar 13, 2018 | 15.35 | 15.57 | 15.04 | 15.35 | 3,772,044 | -0.01(-0.07%) |
Mar 12, 2018 | 14.60 | 15.45 | 14.60 | 15.36 | 2,998,090 | +0.69(+4.70%) |
Mar 09, 2018 | 14.54 | 14.83 | 14.51 | 14.67 | 2,430,888 | +0.23(+1.59%) |
Mar 08, 2018 | 14.42 | 14.64 | 14.23 | 14.44 | 2,297,898 | +0.01(+0.07%) |
Mar 07, 2018 | 14.83 | 14.22 | 14.43 | 3,118,115 | -0.14(-0.96%) | |
Mar 06, 2018 | 15.43 | 15.66 | 14.56 | 14.57 | 3,782,342 | -0.69(-4.52%) |
Mar 05, 2018 | 14.71 | 15.57 | 14.68 | 15.26 | 3,421,790 | +0.36(+2.42%) |
Mar 02, 2018 | 14.10 | 14.94 | 13.86 | 14.90 | 3,834,591 | +0.67(+4.71%) |
Mar 01, 2018 | 14.43 | 14.70 | 13.84 | 14.23 | 6,222,332 | +0.18(+1.28%) |
Feb 28, 2018 | 14.47 | 14.88 | 13.49 | 14.05 | 7,431,628 | -0.35(-2.46%) |
Feb 27, 2018 | 14.50 | 15.37 | 14.29 | 14.40 | 17,481,244 | -3.24(-18.34%) |
Feb 26, 2018 | 18.57 | 18.94 | 17.48 | 17.64 | 3,981,492 | -0.80(-4.34%) |
Feb 23, 2018 | 18.33 | 18.50 | 17.93 | 18.44 | 2,821,567 | +0.31(+1.71%) |
Feb 22, 2018 | 18.13 | 2,947,561 | +0.51(+2.89%) | |||
Feb 21, 2018 | 18.20 | 18.41 | 17.61 | 17.62 | 1,718,434 | -0.64(-3.50%) |
Feb 20, 2018 | 18.58 | 19.00 | 18.10 | 18.26 | 2,089,397 | -0.30(-1.62%) |
Feb 16, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 19.00 | 17.82 | 18.59 | 4,116,902 | -0.41(-2.16%) | |
Feb 14, 2018 | 17.97 | 19.17 | 17.72 | 19.00 | 2,838,595 | +0.69(+3.77%) |
Feb 13, 2018 | 18.52 | 18.74 | 18.25 | 18.31 | 1,574,527 | -0.37(-1.98%) |
Feb 12, 2018 | 18.58 | 19.13 | 18.44 | 18.68 | 5,398,809 | +0.31(+1.69%) |
Feb 09, 2018 | 17.85 | 18.58 | 17.24 | 18.37 | 3,673,211 | +0.66(+3.73%) |
Feb 08, 2018 | 18.44 | 18.75 | 17.69 | 17.71 | 3,301,601 | -0.55(-3.01%) |
Feb 07, 2018 | 19.31 | 19.42 | 18.22 | 18.26 | 3,304,638 | -0.97(-5.04%) |
Feb 06, 2018 | 17.97 | 19.54 | 17.86 | 19.23 | 3,781,530 | +0.63(+3.39%) |
Feb 05, 2018 | 18.69 | 19.31 | 18.34 | 18.60 | 3,653,380 | -0.46(-2.41%) |
Feb 02, 2018 | 20.00 | 20.02 | 18.92 | 19.06 | 2,519,486 | -1.33(-6.52%) |