Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.16 | 19.49 | 19.08 | 19.37 | 3,599,587 | +0.26(+1.37%) |
Apr 27, 2018 | 19.15 | 19.52 | 19.02 | 19.11 | 4,180,750 | +0.02(+0.09%) |
Apr 26, 2018 | 18.18 | 19.22 | 18.10 | 19.09 | 6,107,316 | +1.13(+6.29%) |
Apr 25, 2018 | 17.75 | 18.03 | 17.41 | 17.96 | 4,251,169 | +0.20(+1.12%) |
Apr 24, 2018 | 18.24 | 18.38 | 17.57 | 17.76 | 3,203,629 | -0.37(-2.04%) |
Apr 23, 2018 | 17.98 | 18.26 | 17.77 | 18.13 | 2,723,550 | +0.05(+0.30%) |
Apr 20, 2018 | 18.20 | 18.20 | 17.75 | 18.08 | 3,414,319 | -0.28(-1.53%) |
Apr 19, 2018 | 18.38 | 18.65 | 18.02 | 18.36 | 3,689,799 | -0.29(-1.55%) |
Apr 18, 2018 | 18.52 | 18.95 | 18.46 | 18.65 | 3,255,060 | +0.39(+2.13%) |
Apr 17, 2018 | 18.13 | 18.31 | 18.04 | 18.26 | 2,262,315 | +0.16(+0.90%) |
Apr 16, 2018 | 18.19 | 18.34 | 17.92 | 18.10 | 3,613,151 | +0.00(+0.00%) |
Apr 13, 2018 | 17.97 | 18.28 | 17.73 | 18.10 | 3,466,950 | +0.51(+2.88%) |
Apr 12, 2018 | 17.44 | 17.74 | 17.18 | 17.59 | 3,671,173 | +0.16(+0.93%) |
Apr 11, 2018 | 16.71 | 17.66 | 16.71 | 17.43 | 4,759,119 | +0.54(+3.21%) |
Apr 10, 2018 | 16.33 | 17.17 | 16.24 | 16.89 | 3,455,898 | +0.90(+5.66%) |
Apr 09, 2018 | 16.05 | 16.21 | 15.81 | 15.98 | 3,708,914 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 16.24 | 15.62 | 15.88 | 2,846,701 | -0.24(-1.46%) |
Apr 05, 2018 | 15.71 | 16.36 | 15.67 | 16.12 | 3,860,086 | +0.53(+3.42%) |
Apr 04, 2018 | 15.25 | 15.63 | 15.20 | 15.58 | 2,628,046 | -0.06(-0.40%) |
Apr 03, 2018 | 15.48 | 15.72 | 15.26 | 15.65 | 3,463,598 | +0.33(+2.13%) |
Apr 02, 2018 | 15.59 | 15.83 | 15.02 | 15.32 | 3,224,419 | -0.52(-3.25%) |
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.77 | 15.95 | 15.49 | 15.55 | 5,505,343 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.73 | 15.63 | 15.79 | 4,080,541 | -0.65(-3.96%) |
Mar 26, 2018 | 16.81 | 16.90 | 16.08 | 16.44 | 5,321,408 | -0.15(-0.93%) |
Mar 23, 2018 | 17.22 | 17.39 | 16.58 | 16.60 | 5,943,581 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.86 | 17.10 | 17.10 | 2,787,995 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.06 | 17.08 | 17.93 | 2,768,901 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.02 | 4,300,737 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.13 | 16.56 | 16.82 | 2,194,021 | -0.32(-1.85%) |
Mar 16, 2018 | 16.92 | 17.32 | 16.81 | 17.14 | 4,282,202 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,769,164 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,232,449 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,771 | -0.39(-2.18%) |
Mar 12, 2018 | 17.96 | 18.08 | 17.63 | 17.84 | 2,854,783 | -0.19(-1.05%) |
Mar 09, 2018 | 17.89 | 18.38 | 17.77 | 18.03 | 3,477,682 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.60 | 4,617,048 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.20 | 3,205,357 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.51 | 2,758,300 | +0.14(+0.83%) |
Mar 05, 2018 | 16.83 | 17.61 | 16.83 | 17.37 | 2,851,919 | +0.38(+2.23%) |
Mar 02, 2018 | 16.45 | 17.05 | 16.15 | 16.99 | 3,094,406 | +0.33(+2.01%) |
Mar 01, 2018 | 16.31 | 16.91 | 16.16 | 16.65 | 3,594,800 | +0.33(+1.99%) |
Feb 28, 2018 | 17.29 | 17.29 | 16.31 | 16.33 | 5,546,426 | -0.82(-4.79%) |
Feb 27, 2018 | 17.48 | 17.98 | 17.14 | 17.15 | 6,969,478 | -0.74(-4.14%) |
Feb 26, 2018 | 17.86 | 17.90 | 17.36 | 17.89 | 4,591,389 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,728,863 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,829,947 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.16 | 16.95 | 16.01 | 16.20 | 3,860,026 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,857 | -0.12(-0.72%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.55 | 16.68 | 15.73 | 16.63 | 8,065,859 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.72 | 16.01 | 16.53 | 6,193,055 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.70 | 16.08 | 4,960,381 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.07 | 16.40 | 4,876,970 | +0.10(+0.61%) |
Feb 09, 2018 | 17.12 | 17.30 | 15.20 | 16.30 | 14,145,495 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,987,420 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.72 | 5,021,015 | -1.02(-4.92%) |
Feb 06, 2018 | 19.37 | 20.87 | 19.33 | 20.75 | 3,850,399 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.22 | 4,295,744 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.91 | 20.73 | 20.82 | 4,854,671 | -1.37(-6.19%) |