Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.66 | 16.71 | 16.54 | 16.55 | 2,704,117 | -0.09(-0.56%) |
Apr 27, 2018 | 16.47 | 16.70 | 16.45 | 16.64 | 663,690 | +0.16(+0.96%) |
Apr 26, 2018 | 16.33 | 16.54 | 16.21 | 16.48 | 763,181 | +0.16(+1.01%) |
Apr 25, 2018 | 16.31 | 16.38 | 16.18 | 16.32 | 966,248 | -0.02(-0.14%) |
Apr 24, 2018 | 16.37 | 16.51 | 16.22 | 16.34 | 1,149,906 | +0.02(+0.14%) |
Apr 23, 2018 | 16.26 | 16.34 | 16.20 | 16.32 | 719,212 | +0.09(+0.58%) |
Apr 20, 2018 | 16.31 | 16.37 | 16.20 | 16.23 | 754,266 | -0.08(-0.47%) |
Apr 19, 2018 | 16.34 | 16.37 | 16.25 | 16.30 | 781,884 | -0.08(-0.50%) |
Apr 18, 2018 | 16.57 | 16.60 | 16.38 | 16.38 | 919,237 | -0.15(-0.92%) |
Apr 17, 2018 | 16.51 | 16.60 | 16.37 | 16.54 | 1,228,217 | +0.04(+0.25%) |
Apr 16, 2018 | 16.35 | 16.61 | 16.31 | 16.50 | 1,520,865 | +0.21(+1.26%) |
Apr 13, 2018 | 16.30 | 16.35 | 16.20 | 16.29 | 877,101 | +0.06(+0.36%) |
Apr 12, 2018 | 16.35 | 16.41 | 16.18 | 16.23 | 915,686 | -0.11(-0.65%) |
Apr 11, 2018 | 16.30 | 16.38 | 16.17 | 16.34 | 891,725 | +0.01(+0.07%) |
Apr 10, 2018 | 16.36 | 16.44 | 16.26 | 16.33 | 1,103,967 | +0.01(+0.07%) |
Apr 09, 2018 | 16.43 | 16.49 | 16.27 | 16.31 | 1,169,370 | -0.10(-0.61%) |
Apr 06, 2018 | 16.65 | 16.68 | 16.34 | 16.41 | 1,294,967 | -0.26(-1.55%) |
Apr 05, 2018 | 16.50 | 16.77 | 16.27 | 16.67 | 1,450,563 | +0.23(+1.43%) |
Apr 04, 2018 | 16.45 | 16.50 | 16.29 | 16.44 | 1,775,429 | -0.08(-0.50%) |
Apr 03, 2018 | 16.34 | 16.62 | 16.26 | 16.52 | 1,577,608 | +0.16(+0.97%) |
Apr 02, 2018 | 16.48 | 16.59 | 16.20 | 16.36 | 1,281,281 | -0.18(-1.10%) |
Mar 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.16(+0.97%) | |
Mar 28, 2018 | 16.32 | 16.48 | 16.25 | 16.38 | 1,656,028 | +0.07(+0.43%) |
Mar 27, 2018 | 16.21 | 16.45 | 16.11 | 16.31 | 1,162,142 | +0.11(+0.69%) |
Mar 26, 2018 | 16.05 | 16.24 | 15.96 | 16.20 | 1,590,983 | +0.24(+1.51%) |
Mar 23, 2018 | 16.20 | 16.35 | 15.94 | 15.96 | 1,134,482 | -0.21(-1.31%) |
Mar 22, 2018 | 16.20 | 16.46 | 16.17 | 16.17 | 1,336,300 | -0.09(-0.54%) |
Mar 21, 2018 | 16.24 | 16.42 | 16.22 | 16.26 | 633,659 | +0.02(+0.11%) |
Mar 20, 2018 | 16.30 | 16.44 | 16.14 | 16.24 | 1,071,392 | -0.09(-0.58%) |
Mar 19, 2018 | 16.18 | 16.43 | 16.17 | 16.34 | 1,627,696 | +0.15(+0.94%) |
Mar 16, 2018 | 16.25 | 16.27 | 15.84 | 16.18 | 7,070,268 | -0.04(-0.22%) |
Mar 15, 2018 | 16.06 | 16.26 | 16.05 | 16.22 | 1,853,510 | +0.12(+0.77%) |
Mar 14, 2018 | 15.99 | 16.10 | 15.90 | 16.10 | 2,046,071 | +0.21(+1.29%) |
Mar 13, 2018 | 15.80 | 15.96 | 15.79 | 15.89 | 3,330,333 | +0.10(+0.63%) |
Mar 12, 2018 | 15.61 | 15.83 | 15.61 | 15.79 | 1,223,962 | +0.23(+1.51%) |
Mar 09, 2018 | 15.44 | 15.57 | 15.31 | 15.56 | 946,490 | +0.12(+0.80%) |
Mar 08, 2018 | 15.61 | 15.62 | 15.37 | 15.43 | 1,620,107 | -0.15(-0.98%) |
Mar 07, 2018 | 15.61 | 15.59 | 1,469,906 | -0.04(-0.26%) | ||
Mar 06, 2018 | 15.87 | 15.87 | 15.47 | 15.63 | 1,304,251 | -0.23(-1.44%) |
Mar 05, 2018 | 15.52 | 15.90 | 15.44 | 15.86 | 1,322,692 | +0.31(+1.96%) |
Mar 02, 2018 | 15.49 | 15.60 | 15.33 | 15.55 | 1,000,178 | +0.02(+0.15%) |
Mar 01, 2018 | 15.50 | 15.77 | 15.46 | 15.53 | 1,052,176 | +0.08(+0.53%) |
Feb 28, 2018 | 15.67 | 15.69 | 15.44 | 15.44 | 1,465,842 | -0.18(-1.17%) |
Feb 27, 2018 | 16.04 | 16.09 | 15.61 | 15.63 | 1,412,626 | -0.40(-2.49%) |
Feb 26, 2018 | 16.13 | 16.34 | 15.96 | 16.03 | 1,164,518 | -0.11(-0.66%) |
Feb 23, 2018 | 15.87 | 16.13 | 15.84 | 16.13 | 914,316 | +0.28(+1.78%) |
Feb 22, 2018 | 15.85 | 1,152,807 | +0.09(+0.60%) | |||
Feb 21, 2018 | 15.95 | 16.04 | 15.76 | 15.76 | 1,017,126 | -0.18(-1.14%) |
Feb 20, 2018 | 16.11 | 16.13 | 15.85 | 15.94 | 1,032,189 | -0.25(-1.52%) |
Feb 16, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 16.01 | 16.14 | 15.89 | 16.14 | 999,419 | +0.15(+0.96%) |
Feb 14, 2018 | 15.74 | 16.05 | 15.64 | 15.99 | 1,299,943 | +0.17(+1.08%) |
Feb 13, 2018 | 15.72 | 15.90 | 15.53 | 15.82 | 1,222,048 | +0.07(+0.45%) |
Feb 12, 2018 | 15.67 | 15.82 | 15.50 | 15.75 | 1,861,320 | +0.11(+0.71%) |
Feb 09, 2018 | 15.09 | 15.74 | 15.09 | 15.64 | 2,570,804 | +0.63(+4.19%) |
Feb 08, 2018 | 15.12 | 15.30 | 14.82 | 15.01 | 2,192,754 | -0.07(-0.47%) |
Feb 07, 2018 | 15.02 | 15.32 | 14.93 | 15.08 | 2,456,803 | +0.31(+2.07%) |
Feb 06, 2018 | 14.60 | 14.82 | 14.27 | 14.77 | 2,327,291 | -0.19(-1.26%) |
Feb 05, 2018 | 15.06 | 15.21 | 14.81 | 14.96 | 1,169,026 | -0.18(-1.16%) |
Feb 02, 2018 | 15.28 | 15.45 | 15.12 | 15.14 | 1,681,166 | -0.27(-1.75%) |