Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.02 | 13.79 | 12.96 | 13.00 | 20,263,968 | -0.03(-0.23%) |
Apr 27, 2018 | 13.44 | 14.98 | 12.93 | 13.03 | 35,786,264 | -3.61(-21.69%) |
Apr 26, 2018 | 16.70 | 16.84 | 16.55 | 16.64 | 9,526,505 | +0.05(+0.30%) |
Apr 25, 2018 | 16.72 | 16.79 | 16.54 | 16.59 | 3,861,965 | -0.17(-1.01%) |
Apr 24, 2018 | 17.28 | 17.33 | 16.64 | 16.76 | 5,465,753 | -0.27(-1.59%) |
Apr 23, 2018 | 17.19 | 17.19 | 16.82 | 17.03 | 4,173,061 | -0.19(-1.10%) |
Apr 20, 2018 | 17.30 | 17.39 | 17.07 | 17.22 | 4,280,062 | +0.05(+0.29%) |
Apr 19, 2018 | 17.29 | 17.44 | 17.09 | 17.17 | 2,250,661 | -0.29(-1.66%) |
Apr 18, 2018 | 17.26 | 17.50 | 17.20 | 17.46 | 4,063,478 | +0.23(+1.33%) |
Apr 17, 2018 | 17.24 | 17.34 | 17.10 | 17.23 | 4,626,486 | +0.20(+1.17%) |
Apr 16, 2018 | 17.03 | 17.07 | 16.79 | 17.03 | 3,716,465 | +0.16(+0.95%) |
Apr 13, 2018 | 16.80 | 17.02 | 16.75 | 16.87 | 3,862,587 | +0.13(+0.78%) |
Apr 12, 2018 | 16.59 | 16.77 | 16.55 | 16.74 | 2,058,798 | +0.28(+1.70%) |
Apr 11, 2018 | 16.34 | 16.58 | 16.31 | 16.46 | 2,504,542 | +0.01(+0.06%) |
Apr 10, 2018 | 16.33 | 16.51 | 16.28 | 16.45 | 2,609,489 | +0.41(+2.56%) |
Apr 09, 2018 | 16.14 | 16.36 | 16.04 | 16.04 | 2,075,630 | +0.05(+0.31%) |
Apr 06, 2018 | 16.22 | 16.40 | 15.90 | 15.99 | 1,696,278 | -0.40(-2.44%) |
Apr 05, 2018 | 16.48 | 16.57 | 16.33 | 16.39 | 2,567,234 | -0.03(-0.18%) |
Apr 04, 2018 | 16.21 | 16.47 | 16.07 | 16.42 | 3,594,243 | +0.01(+0.06%) |
Apr 03, 2018 | 16.00 | 16.43 | 16.00 | 16.41 | 5,854,651 | +0.42(+2.63%) |
Apr 02, 2018 | 16.16 | 16.30 | 15.89 | 15.99 | 4,329,914 | -0.34(-2.08%) |
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.64 | 16.65 | 16.19 | 16.31 | 3,131,570 | -0.35(-2.10%) |
Mar 27, 2018 | 17.31 | 17.31 | 16.60 | 16.66 | 4,011,396 | -0.32(-1.88%) |
Mar 26, 2018 | 16.91 | 16.99 | 16.48 | 16.98 | 5,606,755 | +0.32(+1.92%) |
Mar 23, 2018 | 17.36 | 17.43 | 16.66 | 16.66 | 3,714,341 | -0.74(-4.25%) |
Mar 22, 2018 | 17.83 | 17.83 | 17.38 | 17.40 | 4,642,725 | -0.54(-3.01%) |
Mar 21, 2018 | 17.84 | 18.16 | 17.72 | 17.94 | 6,710,012 | +0.11(+0.62%) |
Mar 20, 2018 | 17.90 | 17.93 | 17.65 | 17.83 | 5,381,119 | -0.04(-0.22%) |
Mar 19, 2018 | 18.17 | 18.25 | 17.71 | 17.87 | 4,332,880 | -0.46(-2.51%) |
Mar 16, 2018 | 18.19 | 18.39 | 18.17 | 18.33 | 2,766,553 | +0.15(+0.83%) |
Mar 15, 2018 | 18.45 | 18.49 | 18.08 | 18.18 | 4,835,556 | -0.21(-1.14%) |
Mar 14, 2018 | 18.94 | 18.99 | 18.33 | 18.39 | 7,791,547 | -0.41(-2.18%) |
Mar 13, 2018 | 18.93 | 19.00 | 18.74 | 18.80 | 2,690,393 | -0.12(-0.63%) |
Mar 12, 2018 | 19.00 | 19.09 | 18.73 | 18.92 | 3,692,062 | -0.01(-0.05%) |
Mar 09, 2018 | 18.75 | 18.96 | 18.61 | 18.93 | 3,884,951 | +0.30(+1.61%) |
Mar 08, 2018 | 18.68 | 18.73 | 18.42 | 18.63 | 5,625,713 | +0.08(+0.43%) |
Mar 07, 2018 | 18.62 | 18.55 | 8,988,506 | +0.25(+1.37%) | ||
Mar 06, 2018 | 18.29 | 18.39 | 18.13 | 18.30 | 2,503,201 | +0.18(+0.99%) |
Mar 05, 2018 | 18.09 | 18.23 | 17.89 | 18.12 | 4,182,060 | -0.14(-0.77%) |
Mar 02, 2018 | 17.68 | 18.27 | 17.60 | 18.26 | 3,049,898 | +0.37(+2.07%) |
Mar 01, 2018 | 18.02 | 18.28 | 17.84 | 17.89 | 3,638,607 | -0.21(-1.16%) |
Feb 28, 2018 | 18.12 | 18.19 | 17.96 | 18.10 | 4,385,781 | +0.08(+0.44%) |
Feb 27, 2018 | 18.19 | 18.42 | 18.01 | 18.02 | 4,086,215 | -0.19(-1.04%) |
Feb 26, 2018 | 17.99 | 18.26 | 17.91 | 18.21 | 2,622,694 | +0.25(+1.39%) |
Feb 23, 2018 | 17.69 | 17.97 | 17.69 | 17.96 | 2,183,550 | +0.30(+1.70%) |
Feb 22, 2018 | 17.62 | 17.66 | 2,907,266 | -0.13(-0.73%) | ||
Feb 21, 2018 | 17.92 | 17.98 | 17.67 | 17.79 | 4,545,908 | -0.12(-0.67%) |
Feb 20, 2018 | 17.69 | 18.10 | 17.51 | 17.91 | 3,980,752 | +0.07(+0.39%) |
Feb 16, 2018 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.11%) | |
Feb 15, 2018 | 17.26 | 17.83 | 17.17 | 17.82 | 7,844,166 | +0.74(+4.33%) |
Feb 14, 2018 | 16.82 | 17.13 | 16.82 | 17.08 | 2,941,899 | +0.16(+0.95%) |
Feb 13, 2018 | 16.98 | 16.78 | 16.92 | 1,937,545 | -0.10(-0.59%) | |
Feb 12, 2018 | 16.86 | 17.12 | 16.67 | 17.02 | 4,102,181 | +0.29(+1.73%) |
Feb 09, 2018 | 16.93 | 16.96 | 16.27 | 16.73 | 5,137,459 | +0.04(+0.24%) |
Feb 08, 2018 | 17.48 | 16.69 | 16.69 | 3,665,486 | -0.66(-3.80%) | |
Feb 07, 2018 | 17.22 | 17.70 | 17.12 | 17.35 | 4,163,298 | +0.04(+0.23%) |
Feb 06, 2018 | 16.83 | 17.34 | 16.62 | 17.31 | 5,583,356 | +0.04(+0.26%) |
Feb 05, 2018 | 17.55 | 17.67 | 17.05 | 17.27 | 3,994,671 | -0.52(-2.90%) |
Feb 02, 2018 | 18.00 | 18.04 | 17.71 | 17.78 | 4,359,357 | -0.37(-2.04%) |