Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.11 | 17.56 | 16.78 | 17.17 | 3,191,573 | +0.16(+0.93%) |
Apr 27, 2018 | 16.84 | 17.08 | 16.78 | 17.01 | 2,607,501 | +0.26(+1.56%) |
Apr 26, 2018 | 16.75 | 16.88 | 16.70 | 16.75 | 1,865,987 | +0.04(+0.25%) |
Apr 25, 2018 | 16.82 | 16.88 | 16.62 | 16.71 | 2,226,896 | -0.32(-1.86%) |
Apr 24, 2018 | 16.97 | 17.16 | 16.87 | 17.02 | 1,552,652 | +0.12(+0.73%) |
Apr 23, 2018 | 16.94 | 17.05 | 16.82 | 16.90 | 1,584,872 | +0.02(+0.12%) |
Apr 20, 2018 | 17.21 | 17.23 | 16.85 | 16.88 | 1,630,397 | -0.30(-1.72%) |
Apr 19, 2018 | 17.45 | 17.48 | 16.95 | 17.17 | 2,335,991 | -0.36(-2.04%) |
Apr 18, 2018 | 17.67 | 17.72 | 17.48 | 17.53 | 1,151,823 | -0.10(-0.58%) |
Apr 17, 2018 | 17.50 | 17.74 | 17.45 | 17.63 | 1,618,196 | +0.15(+0.86%) |
Apr 16, 2018 | 17.37 | 17.53 | 17.22 | 17.48 | 2,120,755 | +0.18(+1.03%) |
Apr 13, 2018 | 17.08 | 17.30 | 16.99 | 17.30 | 1,798,536 | +0.24(+1.41%) |
Apr 12, 2018 | 17.42 | 17.42 | 17.00 | 17.06 | 2,318,084 | -0.34(-1.97%) |
Apr 11, 2018 | 17.61 | 17.84 | 17.39 | 17.41 | 2,452,634 | -0.23(-1.32%) |
Apr 10, 2018 | 18.00 | 18.00 | 17.54 | 17.64 | 2,920,083 | -0.31(-1.72%) |
Apr 09, 2018 | 18.13 | 18.14 | 17.94 | 17.95 | 2,464,248 | -0.21(-1.14%) |
Apr 06, 2018 | 18.08 | 18.24 | 18.04 | 18.16 | 2,945,457 | +0.10(+0.53%) |
Apr 05, 2018 | 18.10 | 18.10 | 17.74 | 18.06 | 1,821,093 | -0.06(-0.34%) |
Apr 04, 2018 | 17.64 | 18.13 | 17.57 | 18.12 | 2,448,753 | +0.42(+2.37%) |
Apr 03, 2018 | 17.59 | 17.81 | 17.37 | 17.70 | 2,206,315 | +0.16(+0.94%) |
Apr 02, 2018 | 17.93 | 18.00 | 17.45 | 17.54 | 2,031,335 | -0.42(-2.35%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.10(+0.57%) | |
Mar 28, 2018 | 17.47 | 17.93 | 17.42 | 17.86 | 1,649,804 | +0.48(+2.77%) |
Mar 27, 2018 | 17.27 | 17.57 | 17.02 | 17.38 | 1,780,750 | +0.16(+0.91%) |
Mar 26, 2018 | 17.22 | 17.26 | 17.10 | 17.22 | 1,808,370 | +0.17(+1.00%) |
Mar 23, 2018 | 17.39 | 17.41 | 17.00 | 17.05 | 1,731,236 | -0.29(-1.68%) |
Mar 22, 2018 | 17.35 | 17.72 | 17.25 | 17.34 | 2,187,051 | +0.01(+0.04%) |
Mar 21, 2018 | 17.45 | 17.52 | 17.22 | 17.33 | 1,532,063 | -0.13(-0.74%) |
Mar 20, 2018 | 17.70 | 17.82 | 17.38 | 17.46 | 1,686,542 | -0.30(-1.68%) |
Mar 19, 2018 | 17.78 | 17.78 | 17.57 | 17.76 | 1,330,267 | -0.03(-0.15%) |
Mar 16, 2018 | 17.67 | 17.81 | 17.50 | 17.79 | 2,165,750 | +0.07(+0.42%) |
Mar 15, 2018 | 17.61 | 17.71 | 17.48 | 17.71 | 2,182,840 | +0.09(+0.50%) |
Mar 14, 2018 | 17.63 | 17.76 | 17.50 | 17.63 | 1,403,617 | -0.03(-0.19%) |
Mar 13, 2018 | 17.75 | 17.88 | 17.59 | 17.66 | 1,967,899 | +0.03(+0.15%) |
Mar 12, 2018 | 17.40 | 17.65 | 17.38 | 17.63 | 1,679,923 | +0.22(+1.29%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.08 | 17.41 | 5,496,531 | -0.03(-0.19%) |
Mar 08, 2018 | 17.54 | 17.61 | 17.40 | 17.44 | 1,106,504 | -0.14(-0.77%) |
Mar 07, 2018 | 17.59 | 17.58 | 1,415,476 | +0.16(+0.90%) | ||
Mar 06, 2018 | 17.24 | 17.51 | 17.08 | 17.42 | 1,659,658 | +0.14(+0.83%) |
Mar 05, 2018 | 17.14 | 17.38 | 17.08 | 17.28 | 1,514,067 | +0.14(+0.79%) |
Mar 02, 2018 | 17.00 | 17.17 | 16.92 | 17.14 | 1,424,687 | +0.14(+0.84%) |
Mar 01, 2018 | 16.81 | 17.23 | 16.64 | 17.00 | 1,793,703 | +0.13(+0.76%) |
Feb 28, 2018 | 17.07 | 17.17 | 16.87 | 16.87 | 1,783,693 | -0.16(-0.92%) |
Feb 27, 2018 | 17.35 | 17.49 | 17.02 | 17.03 | 1,924,930 | -0.58(-3.32%) |
Feb 26, 2018 | 17.89 | 17.89 | 17.46 | 17.61 | 1,958,807 | -0.11(-0.61%) |
Feb 23, 2018 | 17.62 | 17.74 | 17.47 | 17.72 | 2,110,597 | +0.20(+1.16%) |
Feb 22, 2018 | 17.52 | 1,862,008 | +0.09(+0.55%) | |||
Feb 21, 2018 | 17.84 | 17.91 | 17.42 | 17.42 | 4,108,672 | -0.44(-2.47%) |
Feb 20, 2018 | 17.64 | 17.97 | 17.64 | 17.86 | 5,378,313 | -0.22(-1.20%) |
Feb 16, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.46(+2.62%) | |
Feb 15, 2018 | 17.52 | 17.80 | 17.45 | 17.62 | 1,652,517 | +0.20(+1.13%) |
Feb 14, 2018 | 17.35 | 17.50 | 17.29 | 17.42 | 1,577,602 | -0.16(-0.89%) |
Feb 13, 2018 | 17.59 | 17.66 | 17.31 | 17.58 | 1,511,727 | -0.06(-0.35%) |
Feb 12, 2018 | 17.85 | 17.85 | 17.08 | 17.64 | 2,085,449 | -0.15(-0.84%) |
Feb 09, 2018 | 17.36 | 17.91 | 17.23 | 17.79 | 2,100,109 | +0.52(+2.99%) |
Feb 08, 2018 | 17.64 | 17.88 | 17.27 | 17.27 | 1,921,678 | -0.41(-2.30%) |
Feb 07, 2018 | 17.75 | 17.87 | 17.67 | 17.68 | 2,127,451 | -0.07(-0.38%) |
Feb 06, 2018 | 17.72 | 17.90 | 17.44 | 17.75 | 3,488,320 | -0.45(-2.46%) |
Feb 05, 2018 | 18.46 | 18.55 | 17.86 | 18.20 | 1,902,996 | -0.35(-1.90%) |
Feb 02, 2018 | 18.30 | 18.56 | 17.83 | 18.55 | 2,682,989 | +0.15(+0.81%) |