Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.68 | 17.06 | 16.68 | 16.84 | 20,316,566 | +0.13(+0.77%) |
Apr 27, 2018 | 16.96 | 16.96 | 16.62 | 16.71 | 7,884,800 | -0.32(-1.90%) |
Apr 26, 2018 | 16.69 | 17.12 | 16.60 | 17.04 | 13,568,285 | +0.45(+2.73%) |
Apr 25, 2018 | 16.33 | 16.62 | 16.21 | 16.58 | 10,493,752 | +0.24(+1.47%) |
Apr 24, 2018 | 16.71 | 16.87 | 16.26 | 16.34 | 12,207,310 | -0.25(-1.50%) |
Apr 23, 2018 | 16.56 | 16.69 | 16.24 | 16.59 | 9,971,830 | -0.04(-0.22%) |
Apr 20, 2018 | 16.60 | 16.64 | 16.31 | 16.63 | 12,703,675 | +0.03(+0.17%) |
Apr 19, 2018 | 16.91 | 16.94 | 16.50 | 16.60 | 17,698,016 | -0.22(-1.32%) |
Apr 18, 2018 | 16.91 | 17.22 | 16.79 | 16.82 | 32,931,812 | +0.07(+0.44%) |
Apr 17, 2018 | 16.87 | 16.95 | 16.71 | 16.75 | 17,064,722 | -0.04(-0.22%) |
Apr 16, 2018 | 16.80 | 17.07 | 16.67 | 16.79 | 14,265,626 | +0.03(+0.17%) |
Apr 13, 2018 | 16.46 | 17.07 | 16.43 | 16.76 | 19,618,708 | +0.49(+3.01%) |
Apr 12, 2018 | 16.24 | 16.38 | 16.04 | 16.27 | 14,971,741 | +0.10(+0.63%) |
Apr 11, 2018 | 15.65 | 16.27 | 15.59 | 16.17 | 18,359,004 | +0.42(+2.70%) |
Apr 10, 2018 | 15.46 | 15.89 | 15.44 | 15.74 | 12,587,809 | +0.66(+4.34%) |
Apr 09, 2018 | 15.14 | 15.41 | 15.08 | 15.09 | 9,029,606 | +0.10(+0.68%) |
Apr 06, 2018 | 15.34 | 15.59 | 14.74 | 14.99 | 13,965,544 | -0.52(-3.33%) |
Apr 05, 2018 | 14.76 | 15.68 | 14.74 | 15.51 | 22,594,080 | +0.84(+5.73%) |
Apr 04, 2018 | 14.44 | 14.69 | 14.33 | 14.67 | 9,112,798 | -0.10(-0.69%) |
Apr 03, 2018 | 14.51 | 14.79 | 14.20 | 14.77 | 9,104,394 | +0.40(+2.76%) |
Apr 02, 2018 | 14.78 | 14.82 | 14.05 | 14.37 | 11,247,716 | -0.52(-3.47%) |
Mar 29, 2018 | 14.89 | 14.89 | 14.89 | 0 | +0.75(+5.29%) | |
Mar 28, 2018 | 14.61 | 14.72 | 14.10 | 14.14 | 12,158,902 | -0.46(-3.16%) |
Mar 27, 2018 | 15.13 | 15.14 | 14.50 | 14.60 | 11,468,833 | -0.42(-2.77%) |
Mar 26, 2018 | 14.79 | 15.04 | 14.61 | 15.02 | 14,363,425 | +0.47(+3.24%) |
Mar 23, 2018 | 14.66 | 15.10 | 14.49 | 14.55 | 12,884,077 | -0.07(-0.51%) |
Mar 22, 2018 | 14.84 | 14.91 | 14.47 | 14.62 | 12,573,402 | -0.44(-2.94%) |
Mar 21, 2018 | 14.19 | 15.15 | 14.12 | 15.06 | 17,976,820 | +0.98(+6.95%) |
Mar 20, 2018 | 13.83 | 14.19 | 13.80 | 14.08 | 13,149,624 | +0.38(+2.76%) |
Mar 19, 2018 | 13.89 | 14.02 | 13.59 | 13.71 | 10,442,717 | -0.25(-1.79%) |
Mar 16, 2018 | 13.82 | 14.14 | 13.76 | 13.95 | 20,973,574 | +0.19(+1.41%) |
Mar 15, 2018 | 13.78 | 13.88 | 13.62 | 13.76 | 11,699,875 | +0.04(+0.27%) |
Mar 14, 2018 | 13.80 | 13.85 | 13.66 | 13.72 | 13,572,641 | +0.05(+0.34%) |
Mar 13, 2018 | 14.05 | 14.07 | 13.60 | 13.68 | 17,046,272 | -0.25(-1.79%) |
Mar 12, 2018 | 13.96 | 14.22 | 13.86 | 13.93 | 11,198,889 | -0.12(-0.85%) |
Mar 09, 2018 | 13.77 | 14.07 | 13.75 | 14.05 | 9,477,757 | +0.36(+2.63%) |
Mar 08, 2018 | 13.71 | 13.78 | 13.49 | 13.69 | 11,455,142 | +0.03(+0.20%) |
Mar 07, 2018 | 13.86 | 13.48 | 13.66 | 9,328,750 | -0.21(-1.53%) | |
Mar 06, 2018 | 14.08 | 14.14 | 13.84 | 13.87 | 9,760,260 | -0.11(-0.79%) |
Mar 05, 2018 | 13.68 | 14.06 | 13.64 | 13.98 | 13,027,603 | +0.27(+1.95%) |
Mar 02, 2018 | 13.35 | 13.74 | 13.17 | 13.71 | 12,426,653 | +0.30(+2.27%) |
Mar 01, 2018 | 13.43 | 13.79 | 13.26 | 13.41 | 14,735,997 | +0.01(+0.07%) |
Feb 28, 2018 | 13.91 | 14.00 | 13.39 | 13.40 | 17,038,906 | -0.44(-3.20%) |
Feb 27, 2018 | 14.12 | 14.31 | 13.83 | 13.84 | 13,638,237 | -0.31(-2.22%) |
Feb 26, 2018 | 14.37 | 14.40 | 14.04 | 14.16 | 14,802,116 | -0.18(-1.29%) |
Feb 23, 2018 | 14.11 | 14.35 | 13.95 | 14.34 | 15,023,058 | +0.33(+2.37%) |
Feb 22, 2018 | 14.01 | 19,349,532 | -0.11(-0.78%) | |||
Feb 21, 2018 | 14.58 | 14.80 | 14.11 | 14.12 | 18,300,290 | -0.51(-3.47%) |
Feb 20, 2018 | 14.43 | 14.97 | 14.42 | 14.63 | 24,132,928 | +0.23(+1.60%) |
Feb 16, 2018 | 14.40 | 14.40 | 14.40 | 0 | -0.62(-4.10%) | |
Feb 15, 2018 | 15.59 | 14.25 | 15.01 | 31,229,960 | -0.58(-3.72%) | |
Feb 14, 2018 | 14.54 | 15.65 | 14.46 | 15.59 | 15,373,392 | +0.81(+5.48%) |
Feb 13, 2018 | 14.81 | 14.92 | 14.65 | 14.78 | 9,067,599 | -0.18(-1.23%) |
Feb 12, 2018 | 14.50 | 15.15 | 14.48 | 14.97 | 17,166,290 | +0.70(+4.90%) |
Feb 09, 2018 | 14.51 | 14.64 | 13.68 | 14.27 | 19,253,134 | -0.16(-1.08%) |
Feb 08, 2018 | 15.07 | 15.37 | 14.43 | 14.43 | 16,169,817 | -0.60(-3.98%) |
Feb 07, 2018 | 15.79 | 16.06 | 15.01 | 15.02 | 18,952,068 | -0.83(-5.22%) |
Feb 06, 2018 | 15.00 | 15.94 | 14.85 | 15.85 | 17,447,574 | +0.37(+2.38%) |
Feb 05, 2018 | 15.36 | 15.99 | 15.28 | 15.48 | 16,636,648 | -0.63(-3.94%) |
Feb 02, 2018 | 16.69 | 16.77 | 16.03 | 16.12 | 11,832,048 | -0.84(-4.94%) |