Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.81 | 18.89 | 18.54 | 18.55 | 2,304,444 | -0.22(-1.17%) |
Apr 27, 2018 | 18.83 | 18.97 | 18.58 | 18.77 | 3,514,388 | -0.06(-0.29%) |
Apr 26, 2018 | 19.08 | 19.09 | 18.81 | 18.82 | 2,744,213 | -0.28(-1.48%) |
Apr 25, 2018 | 19.06 | 19.47 | 19.06 | 19.11 | 3,469,620 | -0.04(-0.21%) |
Apr 24, 2018 | 19.01 | 19.38 | 18.96 | 19.15 | 3,982,575 | +0.26(+1.38%) |
Apr 23, 2018 | 18.69 | 18.94 | 18.69 | 18.89 | 2,789,287 | +0.24(+1.27%) |
Apr 20, 2018 | 18.21 | 18.77 | 18.13 | 18.65 | 4,316,920 | +0.49(+2.69%) |
Apr 19, 2018 | 17.91 | 18.28 | 17.05 | 18.16 | 5,287,591 | +1.12(+6.56%) |
Apr 18, 2018 | 17.06 | 17.26 | 17.01 | 17.05 | 2,128,632 | -0.07(-0.41%) |
Apr 17, 2018 | 17.35 | 17.35 | 16.94 | 17.12 | 1,631,320 | -0.12(-0.69%) |
Apr 16, 2018 | 17.16 | 17.30 | 17.05 | 17.23 | 1,433,245 | +0.14(+0.83%) |
Apr 13, 2018 | 17.51 | 17.60 | 17.00 | 17.09 | 1,686,032 | -0.30(-1.72%) |
Apr 12, 2018 | 17.21 | 17.52 | 17.15 | 17.39 | 1,976,770 | +0.30(+1.75%) |
Apr 11, 2018 | 17.05 | 17.14 | 16.86 | 17.09 | 1,464,552 | -0.04(-0.23%) |
Apr 10, 2018 | 17.05 | 17.21 | 16.84 | 17.13 | 1,814,013 | +0.34(+2.02%) |
Apr 09, 2018 | 16.91 | 17.17 | 16.77 | 16.79 | 2,130,220 | -0.03(-0.19%) |
Apr 06, 2018 | 17.09 | 17.20 | 16.62 | 16.82 | 2,081,839 | -0.39(-2.24%) |
Apr 05, 2018 | 17.18 | 17.27 | 17.01 | 17.21 | 1,490,644 | +0.13(+0.78%) |
Apr 04, 2018 | 16.62 | 17.12 | 16.62 | 17.08 | 2,088,792 | +0.21(+1.26%) |
Apr 03, 2018 | 16.59 | 16.91 | 16.52 | 16.86 | 2,324,378 | +0.35(+2.10%) |
Apr 02, 2018 | 16.90 | 17.00 | 16.29 | 16.52 | 2,190,932 | -0.34(-2.01%) |
Mar 29, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.20(+1.18%) | |
Mar 28, 2018 | 16.52 | 16.78 | 16.37 | 16.66 | 1,938,521 | +0.13(+0.80%) |
Mar 27, 2018 | 16.93 | 16.93 | 16.41 | 16.53 | 2,228,025 | -0.33(-1.94%) |
Mar 26, 2018 | 16.71 | 16.89 | 16.57 | 16.85 | 2,880,017 | +0.43(+2.61%) |
Mar 23, 2018 | 17.07 | 17.11 | 16.40 | 16.43 | 2,460,070 | -0.63(-3.70%) |
Mar 22, 2018 | 17.42 | 17.46 | 17.02 | 17.06 | 2,268,839 | -0.56(-3.19%) |
Mar 21, 2018 | 17.58 | 17.84 | 17.48 | 17.62 | 1,496,030 | +0.04(+0.22%) |
Mar 20, 2018 | 17.58 | 17.76 | 17.51 | 17.58 | 2,224,002 | +0.09(+0.54%) |
Mar 19, 2018 | 17.47 | 17.57 | 17.14 | 17.49 | 1,415,137 | +0.01(+0.04%) |
Mar 16, 2018 | 17.47 | 17.74 | 17.44 | 17.48 | 10,711,175 | +0.01(+0.04%) |
Mar 15, 2018 | 17.43 | 17.58 | 17.24 | 17.47 | 2,782,947 | +0.12(+0.72%) |
Mar 14, 2018 | 17.76 | 17.76 | 17.28 | 17.35 | 1,831,334 | -0.30(-1.72%) |
Mar 13, 2018 | 17.96 | 17.96 | 17.60 | 17.65 | 1,983,939 | -0.16(-0.88%) |
Mar 12, 2018 | 18.08 | 17.70 | 17.81 | 2,400,715 | -0.24(-1.34%) | |
Mar 09, 2018 | 17.61 | 18.06 | 17.61 | 18.05 | 1,947,526 | +0.48(+2.71%) |
Mar 08, 2018 | 17.80 | 17.88 | 17.41 | 17.57 | 990,061 | -0.20(-1.14%) |
Mar 07, 2018 | 17.85 | 17.77 | 1,949,849 | +0.22(+1.24%) | ||
Mar 06, 2018 | 17.27 | 17.57 | 17.12 | 17.56 | 1,723,406 | +0.34(+1.95%) |
Mar 05, 2018 | 16.96 | 17.28 | 16.75 | 17.22 | 1,320,798 | +0.16(+0.91%) |
Mar 02, 2018 | 16.60 | 17.10 | 16.46 | 17.06 | 1,649,699 | +0.37(+2.20%) |
Mar 01, 2018 | 16.62 | 17.03 | 16.43 | 16.70 | 2,178,795 | +0.08(+0.47%) |
Feb 28, 2018 | 16.86 | 17.05 | 16.61 | 16.62 | 1,826,363 | -0.12(-0.70%) |
Feb 27, 2018 | 17.08 | 17.45 | 16.74 | 16.74 | 2,564,815 | -0.40(-2.32%) |
Feb 26, 2018 | 17.13 | 17.19 | 16.93 | 17.13 | 1,672,994 | -0.01(-0.05%) |
Feb 23, 2018 | 16.99 | 17.17 | 16.78 | 17.14 | 1,650,531 | +0.25(+1.48%) |
Feb 22, 2018 | 16.86 | 16.89 | 2,404,778 | -0.47(-2.70%) | ||
Feb 21, 2018 | 17.28 | 17.66 | 17.28 | 17.36 | 2,133,507 | +0.06(+0.36%) |
Feb 20, 2018 | 17.27 | 17.45 | 16.98 | 17.30 | 2,674,253 | -0.08(-0.45%) |
Feb 16, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.28(+1.64%) | |
Feb 15, 2018 | 17.17 | 17.29 | 16.88 | 17.10 | 1,379,576 | +0.00(+0.00%) |
Feb 14, 2018 | 17.13 | 16.49 | 17.10 | 2,165,632 | +0.44(+2.67%) | |
Feb 13, 2018 | 16.84 | 16.65 | 2,383,480 | -0.06(-0.37%) | ||
Feb 12, 2018 | 16.57 | 16.86 | 16.46 | 16.71 | 3,031,146 | +0.20(+1.23%) |
Feb 09, 2018 | 16.22 | 16.62 | 15.93 | 16.51 | 2,302,419 | +0.51(+3.17%) |
Feb 08, 2018 | 16.60 | 16.00 | 16.00 | 2,016,360 | -0.60(-3.62%) | |
Feb 07, 2018 | 16.50 | 16.74 | 16.18 | 16.60 | 2,253,236 | +0.07(+0.42%) |
Feb 06, 2018 | 15.96 | 16.61 | 15.72 | 16.53 | 3,043,465 | -0.10(-0.61%) |
Feb 05, 2018 | 16.83 | 17.02 | 16.41 | 16.64 | 2,014,908 | -0.41(-2.42%) |
Feb 02, 2018 | 17.16 | 17.40 | 16.98 | 17.05 | 1,869,957 | -0.19(-1.09%) |