Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.61 | 17.75 | 17.11 | 17.16 | 8,688,211 | -0.53(-3.02%) |
Apr 27, 2018 | 18.21 | 18.26 | 17.65 | 17.69 | 12,243,806 | -0.78(-4.21%) |
Apr 26, 2018 | 19.00 | 19.04 | 18.42 | 18.47 | 9,060,729 | +0.02(+0.09%) |
Apr 25, 2018 | 18.27 | 18.53 | 18.13 | 18.45 | 7,489,983 | -0.20(-1.05%) |
Apr 24, 2018 | 18.94 | 19.01 | 18.60 | 18.65 | 5,541,268 | -0.17(-0.92%) |
Apr 23, 2018 | 18.75 | 18.90 | 18.63 | 18.82 | 3,926,333 | +0.27(+1.44%) |
Apr 20, 2018 | 18.67 | 18.72 | 18.43 | 18.56 | 5,462,137 | -0.17(-0.92%) |
Apr 19, 2018 | 18.97 | 19.04 | 18.65 | 18.73 | 5,016,130 | -0.36(-1.89%) |
Apr 18, 2018 | 19.06 | 19.18 | 18.89 | 19.09 | 3,416,675 | +0.09(+0.45%) |
Apr 17, 2018 | 19.10 | 19.11 | 18.89 | 19.00 | 4,345,915 | +0.53(+2.89%) |
Apr 16, 2018 | 18.49 | 18.53 | 18.34 | 18.47 | 4,053,322 | +0.07(+0.38%) |
Apr 13, 2018 | 18.48 | 18.54 | 18.25 | 18.40 | 3,878,229 | +0.05(+0.26%) |
Apr 12, 2018 | 18.15 | 18.44 | 18.15 | 18.35 | 5,080,425 | +0.39(+2.14%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.94 | 17.97 | 3,932,883 | -0.17(-0.91%) |
Apr 10, 2018 | 18.22 | 18.29 | 18.08 | 18.13 | 7,312,276 | +0.36(+2.03%) |
Apr 09, 2018 | 17.83 | 18.04 | 17.72 | 17.77 | 4,276,335 | +0.24(+1.34%) |
Apr 06, 2018 | 17.70 | 17.87 | 17.31 | 17.53 | 4,899,127 | -0.21(-1.20%) |
Apr 05, 2018 | 17.77 | 17.92 | 17.61 | 17.75 | 6,375,001 | +0.28(+1.62%) |
Apr 04, 2018 | 16.55 | 17.53 | 16.54 | 17.46 | 10,254,806 | +0.34(+1.97%) |
Apr 03, 2018 | 16.25 | 17.19 | 16.22 | 17.13 | 12,108,436 | +1.45(+9.22%) |
Apr 02, 2018 | 16.06 | 16.11 | 15.39 | 15.68 | 4,070,257 | -0.45(-2.78%) |
Mar 29, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.46(+2.91%) | |
Mar 28, 2018 | 15.99 | 16.10 | 15.62 | 15.67 | 10,659,446 | -0.33(-2.06%) |
Mar 27, 2018 | 16.48 | 16.49 | 15.86 | 16.00 | 4,876,153 | -0.41(-2.49%) |
Mar 26, 2018 | 16.46 | 16.49 | 16.01 | 16.41 | 5,084,844 | +0.49(+3.06%) |
Mar 23, 2018 | 16.35 | 16.39 | 15.88 | 15.92 | 7,137,434 | -0.23(-1.41%) |
Mar 22, 2018 | 16.64 | 16.64 | 16.10 | 16.15 | 7,510,609 | -0.77(-4.55%) |
Mar 21, 2018 | 16.90 | 17.11 | 16.87 | 16.92 | 5,881,004 | +0.34(+2.04%) |
Mar 20, 2018 | 16.44 | 16.68 | 16.44 | 16.58 | 2,911,294 | +0.27(+1.64%) |
Mar 19, 2018 | 16.56 | 16.56 | 16.17 | 16.32 | 5,633,313 | -0.25(-1.52%) |
Mar 16, 2018 | 16.61 | 16.65 | 16.51 | 16.57 | 4,042,911 | -0.05(-0.28%) |
Mar 15, 2018 | 16.50 | 16.67 | 16.44 | 16.61 | 3,643,884 | +0.13(+0.76%) |
Mar 14, 2018 | 16.77 | 16.78 | 16.42 | 16.49 | 3,356,270 | -0.12(-0.71%) |
Mar 13, 2018 | 16.76 | 16.82 | 16.57 | 16.61 | 3,189,980 | -0.05(-0.28%) |
Mar 12, 2018 | 16.62 | 16.72 | 16.57 | 16.65 | 2,855,568 | +0.03(+0.19%) |
Mar 09, 2018 | 16.60 | 16.71 | 16.54 | 16.62 | 4,874,537 | -0.12(-0.70%) |
Mar 08, 2018 | 16.92 | 16.95 | 16.62 | 16.74 | 3,587,098 | -0.16(-0.93%) |
Mar 07, 2018 | 16.92 | 16.50 | 16.90 | 5,733,138 | +0.18(+1.08%) | |
Mar 06, 2018 | 16.58 | 16.85 | 16.56 | 16.72 | 7,666,116 | +0.82(+5.14%) |
Mar 05, 2018 | 15.44 | 15.94 | 15.41 | 15.90 | 5,871,384 | +0.14(+0.90%) |
Mar 02, 2018 | 15.73 | 15.79 | 15.50 | 15.76 | 8,985,824 | -0.42(-2.62%) |
Mar 01, 2018 | 16.48 | 16.63 | 15.95 | 16.18 | 8,717,082 | -0.47(-2.83%) |
Feb 28, 2018 | 17.02 | 17.07 | 16.65 | 16.65 | 4,794,170 | -0.20(-1.17%) |
Feb 27, 2018 | 17.06 | 17.24 | 16.84 | 16.85 | 5,608,358 | -0.25(-1.47%) |
Feb 26, 2018 | 17.13 | 17.15 | 16.86 | 17.10 | 3,515,136 | -0.05(-0.32%) |
Feb 23, 2018 | 17.12 | 17.26 | 16.97 | 17.16 | 3,749,276 | +0.05(+0.28%) |
Feb 22, 2018 | 17.11 | 4,467,082 | -0.18(-1.05%) | |||
Feb 21, 2018 | 17.48 | 17.66 | 17.28 | 17.29 | 3,639,627 | -0.08(-0.45%) |
Feb 20, 2018 | 17.21 | 17.55 | 17.20 | 17.37 | 4,439,442 | -0.23(-1.30%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.68 | 17.70 | 17.37 | 17.60 | 3,445,530 | +0.04(+0.22%) |
Feb 14, 2018 | 16.60 | 17.59 | 16.60 | 17.56 | 6,495,647 | +0.63(+3.71%) |
Feb 13, 2018 | 16.95 | 17.00 | 16.77 | 16.93 | 5,181,601 | -0.20(-1.19%) |
Feb 12, 2018 | 16.98 | 17.31 | 16.90 | 17.13 | 4,666,703 | +0.22(+1.30%) |
Feb 09, 2018 | 17.07 | 17.18 | 16.10 | 16.91 | 14,293,764 | +0.03(+0.19%) |
Feb 08, 2018 | 17.92 | 17.94 | 16.88 | 16.88 | 7,869,060 | -1.04(-5.79%) |
Feb 07, 2018 | 17.57 | 18.25 | 17.57 | 17.92 | 8,491,191 | -0.01(-0.04%) |
Feb 06, 2018 | 16.85 | 18.07 | 16.76 | 17.93 | 14,591,126 | +1.03(+6.09%) |
Feb 05, 2018 | 17.99 | 18.04 | 16.54 | 16.90 | 13,595,900 | -0.63(-3.59%) |
Feb 02, 2018 | 18.67 | 18.75 | 16.25 | 17.53 | 10,411,572 | -1.35(-7.16%) |