Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.21 | 18.52 | 18.00 | 18.07 | 6,301,075 | +0.00(+0.00%) |
Apr 27, 2018 | 17.85 | 18.25 | 17.82 | 18.07 | 5,664,572 | +0.31(+1.75%) |
Apr 26, 2018 | 17.65 | 17.88 | 17.34 | 17.76 | 5,269,377 | +0.22(+1.25%) |
Apr 25, 2018 | 17.33 | 17.69 | 16.98 | 17.54 | 4,864,329 | +0.07(+0.40%) |
Apr 24, 2018 | 17.55 | 17.93 | 17.22 | 17.47 | 6,477,684 | -0.07(-0.40%) |
Apr 23, 2018 | 17.20 | 17.80 | 17.14 | 17.54 | 6,384,411 | +0.36(+2.10%) |
Apr 20, 2018 | 17.24 | 17.39 | 16.98 | 17.18 | 4,933,810 | -0.15(-0.87%) |
Apr 19, 2018 | 17.49 | 17.64 | 16.91 | 17.33 | 7,464,890 | -0.07(-0.40%) |
Apr 18, 2018 | 17.23 | 17.72 | 17.23 | 17.40 | 6,896,348 | +0.17(+0.99%) |
Apr 17, 2018 | 17.30 | 17.45 | 17.06 | 17.23 | 6,963,193 | +0.00(+0.00%) |
Apr 16, 2018 | 17.29 | 17.30 | 16.76 | 17.23 | 6,272,056 | +0.08(+0.47%) |
Apr 13, 2018 | 16.73 | 17.40 | 16.71 | 17.15 | 10,802,535 | +0.52(+3.13%) |
Apr 12, 2018 | 16.25 | 16.63 | 16.19 | 16.63 | 5,027,485 | +0.40(+2.46%) |
Apr 11, 2018 | 15.94 | 16.56 | 15.85 | 16.23 | 6,240,527 | +0.29(+1.82%) |
Apr 10, 2018 | 16.02 | 16.19 | 15.76 | 15.94 | 4,182,087 | +0.17(+1.08%) |
Apr 09, 2018 | 15.58 | 15.98 | 15.46 | 15.77 | 4,671,215 | +0.33(+2.14%) |
Apr 06, 2018 | 15.89 | 16.08 | 15.28 | 15.44 | 5,982,608 | -0.35(-2.22%) |
Apr 05, 2018 | 15.84 | 15.94 | 15.56 | 15.79 | 4,100,794 | +0.00(+0.00%) |
Apr 04, 2018 | 15.36 | 15.83 | 15.26 | 15.79 | 4,410,298 | +0.12(+0.77%) |
Apr 03, 2018 | 15.16 | 15.69 | 15.12 | 15.67 | 6,339,967 | +0.60(+3.98%) |
Apr 02, 2018 | 15.78 | 15.89 | 14.96 | 15.07 | 7,804,248 | -0.85(-5.34%) |
Mar 29, 2018 | 15.92 | 15.92 | 15.92 | 0 | +0.45(+2.91%) | |
Mar 28, 2018 | 15.36 | 16.03 | 15.36 | 15.47 | 6,285,746 | +0.12(+0.78%) |
Mar 27, 2018 | 15.80 | 15.95 | 15.29 | 15.35 | 4,311,605 | -0.39(-2.48%) |
Mar 26, 2018 | 15.58 | 15.76 | 15.34 | 15.74 | 5,598,844 | +0.37(+2.41%) |
Mar 23, 2018 | 16.02 | 16.05 | 15.36 | 15.37 | 7,129,025 | -0.59(-3.70%) |
Mar 22, 2018 | 16.16 | 16.30 | 15.80 | 15.96 | 8,569,922 | -0.46(-2.80%) |
Mar 21, 2018 | 15.99 | 16.45 | 15.98 | 16.42 | 5,267,795 | +0.44(+2.75%) |
Mar 20, 2018 | 16.23 | 16.32 | 15.87 | 15.98 | 7,454,120 | -0.21(-1.30%) |
Mar 19, 2018 | 16.61 | 16.79 | 15.98 | 16.19 | 9,535,067 | -0.54(-3.23%) |
Mar 16, 2018 | 16.76 | 16.95 | 16.70 | 16.73 | 7,036,139 | -0.05(-0.30%) |
Mar 15, 2018 | 16.95 | 17.13 | 16.62 | 16.78 | 9,572,275 | -0.17(-1.00%) |
Mar 14, 2018 | 16.35 | 17.24 | 16.15 | 16.95 | 18,701,488 | +0.87(+5.41%) |
Mar 13, 2018 | 15.93 | 16.16 | 15.87 | 16.08 | 8,569,076 | +0.29(+1.84%) |
Mar 12, 2018 | 15.40 | 15.91 | 15.40 | 15.79 | 8,381,866 | +0.41(+2.67%) |
Mar 09, 2018 | 15.41 | 15.62 | 15.28 | 15.38 | 9,852,132 | +0.11(+0.72%) |
Mar 08, 2018 | 15.32 | 15.48 | 15.22 | 15.27 | 6,293,730 | -0.04(-0.26%) |
Mar 07, 2018 | 15.07 | 15.31 | 11,762,541 | -0.01(-0.07%) | ||
Mar 06, 2018 | 15.54 | 15.65 | 15.02 | 15.32 | 15,937,497 | -0.08(-0.52%) |
Mar 05, 2018 | 15.40 | 15.81 | 15.27 | 15.40 | 23,085,840 | +0.52(+3.49%) |
Mar 02, 2018 | 14.81 | 15.08 | 14.44 | 14.88 | 21,276,036 | -0.38(-2.49%) |
Mar 01, 2018 | 16.14 | 16.36 | 15.00 | 15.26 | 29,887,428 | -1.13(-6.89%) |
Feb 28, 2018 | 17.54 | 17.76 | 16.20 | 16.39 | 39,495,668 | -2.11(-11.41%) |
Feb 27, 2018 | 18.94 | 19.24 | 18.50 | 18.50 | 13,056,562 | -0.37(-1.96%) |
Feb 26, 2018 | 18.85 | 19.09 | 18.43 | 18.87 | 7,974,997 | +0.19(+1.02%) |
Feb 23, 2018 | 18.39 | 18.84 | 18.22 | 18.68 | 7,717,779 | +0.41(+2.24%) |
Feb 22, 2018 | 18.18 | 18.27 | 7,955,432 | -0.34(-1.83%) | ||
Feb 21, 2018 | 18.75 | 19.01 | 18.59 | 18.61 | 5,793,643 | +0.03(+0.16%) |
Feb 20, 2018 | 18.75 | 19.12 | 18.50 | 18.58 | 8,702,712 | -0.30(-1.59%) |
Feb 16, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.21(+1.12%) | |
Feb 15, 2018 | 18.66 | 19.04 | 18.55 | 18.67 | 8,391,170 | +0.30(+1.63%) |
Feb 14, 2018 | 17.86 | 18.48 | 17.78 | 18.37 | 6,713,953 | +0.42(+2.34%) |
Feb 13, 2018 | 18.02 | 18.36 | 17.89 | 17.95 | 6,637,648 | -0.08(-0.44%) |
Feb 12, 2018 | 17.97 | 18.24 | 17.64 | 18.03 | 8,062,995 | +0.24(+1.35%) |
Feb 09, 2018 | 17.56 | 17.98 | 17.02 | 17.79 | 12,678,746 | +0.32(+1.83%) |
Feb 08, 2018 | 18.29 | 17.32 | 17.47 | 12,423,728 | -0.30(-1.69%) | |
Feb 07, 2018 | 18.24 | 18.32 | 17.71 | 17.77 | 13,649,944 | -0.49(-2.68%) |
Feb 06, 2018 | 16.86 | 18.40 | 16.76 | 18.26 | 16,707,962 | +0.83(+4.74%) |
Feb 05, 2018 | 17.94 | 18.38 | 17.24 | 17.43 | 14,674,277 | -0.57(-3.15%) |
Feb 02, 2018 | 18.35 | 18.78 | 18.00 | 18.00 | 9,190,879 | -0.58(-3.12%) |