Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.86 | 15.90 | 15.60 | 15.62 | 4,667,584 | -0.17(-1.05%) |
Apr 27, 2018 | 15.62 | 15.81 | 15.62 | 15.78 | 2,769,019 | +0.17(+1.08%) |
Apr 26, 2018 | 15.58 | 15.73 | 15.52 | 15.62 | 2,645,842 | -0.01(-0.05%) |
Apr 25, 2018 | 15.65 | 15.77 | 15.50 | 15.62 | 3,152,308 | -0.10(-0.65%) |
Apr 24, 2018 | 15.68 | 15.91 | 15.57 | 15.73 | 5,398,545 | +0.09(+0.60%) |
Apr 23, 2018 | 15.44 | 15.68 | 15.40 | 15.63 | 3,593,400 | +0.22(+1.43%) |
Apr 20, 2018 | 15.44 | 15.52 | 15.32 | 15.41 | 5,903,402 | +0.13(+0.83%) |
Apr 19, 2018 | 15.48 | 15.56 | 15.24 | 15.29 | 6,623,757 | -0.23(-1.47%) |
Apr 18, 2018 | 15.62 | 15.67 | 15.43 | 15.51 | 5,770,534 | -0.08(-0.54%) |
Apr 17, 2018 | 15.89 | 15.95 | 15.51 | 15.60 | 2,798,812 | -0.22(-1.39%) |
Apr 16, 2018 | 15.82 | 15.88 | 15.68 | 15.82 | 2,324,755 | +0.11(+0.70%) |
Apr 13, 2018 | 16.01 | 16.11 | 15.65 | 15.71 | 3,032,491 | -0.19(-1.22%) |
Apr 12, 2018 | 15.78 | 15.99 | 15.77 | 15.90 | 2,813,401 | +0.18(+1.13%) |
Apr 11, 2018 | 15.70 | 15.81 | 15.59 | 15.73 | 2,261,719 | -0.06(-0.38%) |
Apr 10, 2018 | 15.72 | 15.85 | 15.62 | 15.78 | 3,082,193 | +0.26(+1.69%) |
Apr 09, 2018 | 15.62 | 15.87 | 15.51 | 15.52 | 2,686,502 | -0.03(-0.22%) |
Apr 06, 2018 | 15.83 | 15.90 | 15.39 | 15.56 | 5,376,674 | -0.36(-2.23%) |
Apr 05, 2018 | 15.99 | 16.04 | 15.85 | 15.91 | 4,719,552 | +0.05(+0.32%) |
Apr 04, 2018 | 15.52 | 15.89 | 15.52 | 15.86 | 2,799,021 | +0.09(+0.59%) |
Apr 03, 2018 | 15.60 | 15.81 | 15.51 | 15.77 | 3,614,037 | +0.23(+1.47%) |
Apr 02, 2018 | 15.79 | 15.81 | 15.30 | 15.54 | 4,055,743 | -0.25(-1.55%) |
Mar 29, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.17(+1.08%) | |
Mar 28, 2018 | 15.46 | 15.77 | 15.38 | 15.62 | 3,320,523 | +0.14(+0.93%) |
Mar 27, 2018 | 15.89 | 15.89 | 15.40 | 15.47 | 5,051,507 | -0.34(-2.14%) |
Mar 26, 2018 | 15.51 | 15.85 | 15.49 | 15.81 | 7,256,080 | +0.37(+2.41%) |
Mar 23, 2018 | 16.01 | 16.06 | 15.41 | 15.44 | 3,778,321 | -0.54(-3.39%) |
Mar 22, 2018 | 16.44 | 16.47 | 15.98 | 15.98 | 4,014,895 | -0.63(-3.82%) |
Mar 21, 2018 | 16.58 | 16.74 | 16.47 | 16.61 | 3,184,165 | +0.08(+0.46%) |
Mar 20, 2018 | 16.64 | 16.74 | 16.51 | 16.54 | 2,468,446 | -0.06(-0.36%) |
Mar 19, 2018 | 16.76 | 16.76 | 16.41 | 16.60 | 4,154,597 | -0.15(-0.91%) |
Mar 16, 2018 | 16.72 | 16.99 | 16.72 | 16.75 | 11,210,706 | +0.03(+0.15%) |
Mar 15, 2018 | 16.78 | 16.84 | 16.67 | 16.72 | 3,582,523 | -0.04(-0.25%) |
Mar 14, 2018 | 17.05 | 17.05 | 16.74 | 16.77 | 3,821,372 | -0.19(-1.15%) |
Mar 13, 2018 | 17.09 | 17.13 | 16.93 | 16.96 | 2,843,789 | -0.05(-0.30%) |
Mar 12, 2018 | 17.02 | 17.14 | 16.95 | 17.01 | 3,587,422 | -0.03(-0.20%) |
Mar 09, 2018 | 16.80 | 17.05 | 16.74 | 17.05 | 2,998,333 | +0.32(+1.92%) |
Mar 08, 2018 | 16.86 | 16.93 | 16.58 | 16.72 | 2,154,328 | -0.13(-0.75%) |
Mar 07, 2018 | 16.92 | 16.85 | 2,326,579 | +0.02(+0.10%) | ||
Mar 06, 2018 | 16.68 | 16.87 | 16.55 | 16.83 | 2,285,774 | +0.19(+1.17%) |
Mar 05, 2018 | 16.30 | 16.70 | 16.22 | 16.64 | 4,225,838 | +0.19(+1.18%) |
Mar 02, 2018 | 16.11 | 16.46 | 15.92 | 16.44 | 2,950,120 | +0.24(+1.46%) |
Mar 01, 2018 | 16.17 | 16.34 | 16.08 | 16.21 | 3,812,833 | +0.02(+0.10%) |
Feb 28, 2018 | 16.56 | 16.66 | 16.18 | 16.19 | 3,033,687 | -0.27(-1.64%) |
Feb 27, 2018 | 16.67 | 16.85 | 16.45 | 16.46 | 3,075,660 | -0.22(-1.32%) |
Feb 26, 2018 | 16.71 | 16.71 | 16.42 | 16.68 | 3,230,712 | +0.03(+0.15%) |
Feb 23, 2018 | 16.47 | 16.66 | 16.44 | 16.66 | 2,323,551 | +0.22(+1.34%) |
Feb 22, 2018 | 16.39 | 16.44 | 2,767,954 | -0.28(-1.67%) | ||
Feb 21, 2018 | 16.58 | 16.91 | 16.53 | 16.72 | 2,577,035 | +0.12(+0.71%) |
Feb 20, 2018 | 16.76 | 16.83 | 16.51 | 16.60 | 2,449,023 | -0.19(-1.11%) |
Feb 16, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.08(+0.51%) | |
Feb 15, 2018 | 16.63 | 16.75 | 16.60 | 16.70 | 3,173,214 | +0.14(+0.82%) |
Feb 14, 2018 | 16.59 | 16.09 | 16.56 | 2,981,132 | +0.38(+2.35%) | |
Feb 13, 2018 | 16.20 | 16.18 | 2,273,533 | +0.05(+0.31%) | ||
Feb 12, 2018 | 16.05 | 16.29 | 15.95 | 16.13 | 2,476,996 | +0.14(+0.85%) |
Feb 09, 2018 | 16.02 | 16.11 | 15.58 | 16.00 | 4,862,995 | +0.30(+1.89%) |
Feb 08, 2018 | 16.23 | 16.23 | 15.70 | 15.70 | 3,672,088 | -0.54(-3.33%) |
Feb 07, 2018 | 16.11 | 16.40 | 16.05 | 16.24 | 4,182,416 | +0.07(+0.42%) |
Feb 06, 2018 | 15.78 | 16.25 | 15.46 | 16.17 | 6,041,254 | -0.14(-0.83%) |
Feb 05, 2018 | 16.54 | 16.66 | 16.11 | 16.31 | 7,652,483 | -0.30(-1.78%) |
Feb 02, 2018 | 16.70 | 16.91 | 16.58 | 16.61 | 3,580,124 | -0.15(-0.91%) |