Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.85 | 16.07 | 15.45 | 15.50 | 36,533 | -0.63(-3.91%) |
Apr 27, 2018 | 17.01 | 17.01 | 16.00 | 16.13 | 28,943 | -0.67(-3.99%) |
Apr 26, 2018 | 16.98 | 17.19 | 16.80 | 16.80 | 16,348 | -0.05(-0.30%) |
Apr 25, 2018 | 17.29 | 17.90 | 16.72 | 16.85 | 31,710 | -0.31(-1.81%) |
Apr 24, 2018 | 17.32 | 18.09 | 17.13 | 17.16 | 17,985 | -0.09(-0.52%) |
Apr 23, 2018 | 17.65 | 17.77 | 17.18 | 17.25 | 16,635 | -0.25(-1.43%) |
Apr 20, 2018 | 17.65 | 17.99 | 17.20 | 17.50 | 16,133 | -0.22(-1.24%) |
Apr 19, 2018 | 17.43 | 17.83 | 17.20 | 17.72 | 16,181 | +0.48(+2.78%) |
Apr 18, 2018 | 16.91 | 17.40 | 16.91 | 17.24 | 17,674 | +0.02(+0.12%) |
Apr 17, 2018 | 17.05 | 17.40 | 16.96 | 17.22 | 22,057 | +0.17(+1.00%) |
Apr 16, 2018 | 17.21 | 17.22 | 16.82 | 17.05 | 12,416 | -0.01(-0.06%) |
Apr 13, 2018 | 16.90 | 17.06 | 16.82 | 17.06 | 12,510 | +0.16(+0.95%) |
Apr 12, 2018 | 17.07 | 17.54 | 16.89 | 16.90 | 13,488 | +0.06(+0.36%) |
Apr 11, 2018 | 16.82 | 17.31 | 16.78 | 16.84 | 17,974 | -0.14(-0.82%) |
Apr 10, 2018 | 17.16 | 17.57 | 16.86 | 16.98 | 42,594 | -0.01(-0.06%) |
Apr 09, 2018 | 17.25 | 17.72 | 16.86 | 16.99 | 21,200 | -0.02(-0.12%) |
Apr 06, 2018 | 17.10 | 17.43 | 17.00 | 17.01 | 40,031 | -0.29(-1.68%) |
Apr 05, 2018 | 17.61 | 17.82 | 17.25 | 17.30 | 23,948 | -0.20(-1.14%) |
Apr 04, 2018 | 17.84 | 17.84 | 17.50 | 17.50 | 27,353 | +0.10(+0.57%) |
Apr 03, 2018 | 17.35 | 18.03 | 16.85 | 17.40 | 17,616 | +0.15(+0.87%) |
Apr 02, 2018 | 17.40 | 17.95 | 16.54 | 17.25 | 83,083 | -0.58(-3.25%) |
Mar 29, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.70(+4.09%) | |
Mar 28, 2018 | 16.80 | 17.40 | 16.47 | 17.13 | 19,978 | +0.49(+2.94%) |
Mar 27, 2018 | 17.36 | 17.68 | 16.51 | 16.64 | 38,370 | -0.50(-2.92%) |
Mar 26, 2018 | 18.12 | 18.24 | 17.09 | 17.14 | 37,113 | -0.80(-4.46%) |
Mar 23, 2018 | 18.40 | 18.93 | 17.88 | 17.94 | 36,877 | -0.56(-3.03%) |
Mar 22, 2018 | 18.09 | 18.99 | 17.81 | 18.50 | 16,068 | +0.18(+0.98%) |
Mar 21, 2018 | 18.30 | 18.66 | 18.11 | 18.32 | 16,011 | +0.16(+0.88%) |
Mar 20, 2018 | 18.45 | 18.74 | 18.16 | 18.16 | 17,086 | -0.34(-1.84%) |
Mar 19, 2018 | 17.84 | 18.59 | 17.73 | 18.50 | 47,941 | +0.83(+4.70%) |
Mar 16, 2018 | 18.26 | 18.76 | 17.61 | 17.67 | 130,231 | -0.71(-3.86%) |
Mar 15, 2018 | 18.57 | 19.87 | 18.35 | 18.38 | 14,200 | -0.13(-0.70%) |
Mar 14, 2018 | 18.89 | 19.17 | 18.48 | 18.51 | 17,463 | -0.34(-1.80%) |
Mar 13, 2018 | 17.83 | 19.75 | 17.83 | 18.85 | 54,027 | +1.16(+6.56%) |
Mar 12, 2018 | 18.65 | 18.78 | 17.66 | 17.69 | 69,321 | -0.98(-5.25%) |
Mar 09, 2018 | 18.26 | 18.99 | 18.26 | 18.67 | 24,542 | +0.41(+2.25%) |
Mar 08, 2018 | 17.77 | 18.52 | 17.68 | 18.26 | 17,245 | +0.71(+4.05%) |
Mar 07, 2018 | 17.86 | 17.55 | 31,538 | -0.86(-4.67%) | ||
Mar 06, 2018 | 19.04 | 19.05 | 18.30 | 18.41 | 8,907 | -0.64(-3.36%) |
Mar 05, 2018 | 19.19 | 19.19 | 18.53 | 19.05 | 8,930 | +0.05(+0.26%) |
Mar 02, 2018 | 18.18 | 19.04 | 18.18 | 19.00 | 7,230 | +0.48(+2.59%) |
Mar 01, 2018 | 18.22 | 18.53 | 18.12 | 18.52 | 10,907 | +0.32(+1.76%) |
Feb 28, 2018 | 18.11 | 18.86 | 18.11 | 18.20 | 10,797 | -0.74(-3.91%) |
Feb 27, 2018 | 19.27 | 19.49 | 18.94 | 18.94 | 27,667 | +0.09(+0.48%) |
Feb 26, 2018 | 18.78 | 19.18 | 18.29 | 18.85 | 25,074 | -0.03(-0.16%) |
Feb 23, 2018 | 19.30 | 19.30 | 18.75 | 18.88 | 14,399 | -0.41(-2.13%) |
Feb 22, 2018 | 19.29 | 5,119 | -0.08(-0.41%) | |||
Feb 21, 2018 | 20.05 | 20.05 | 19.37 | 19.37 | 5,883 | -0.41(-2.07%) |
Feb 20, 2018 | 19.82 | 20.77 | 19.51 | 19.78 | 71,281 | -0.33(-1.64%) |
Feb 16, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.29(+1.46%) | |
Feb 15, 2018 | 19.46 | 19.82 | 19.25 | 19.82 | 10,573 | +0.68(+3.55%) |
Feb 14, 2018 | 19.34 | 19.97 | 19.12 | 19.14 | 11,352 | -0.45(-2.30%) |
Feb 13, 2018 | 19.78 | 20.02 | 19.46 | 19.59 | 20,697 | -0.49(-2.44%) |
Feb 12, 2018 | 19.82 | 20.37 | 19.22 | 20.08 | 8,281 | +0.50(+2.55%) |
Feb 09, 2018 | 18.80 | 20.43 | 18.80 | 19.58 | 20,343 | +0.58(+3.05%) |
Feb 08, 2018 | 19.50 | 19.50 | 19.11 | 19.00 | 27,258 | -0.78(-3.94%) |
Feb 07, 2018 | 20.40 | 19.18 | 19.78 | 4,125 | +0.60(+3.13%) | |
Feb 06, 2018 | 19.00 | 20.43 | 19.00 | 19.18 | 16,401 | -0.57(-2.89%) |
Feb 05, 2018 | 20.07 | 20.07 | 19.65 | 19.75 | 20,618 | -0.68(-3.33%) |
Feb 02, 2018 | 20.92 | 20.92 | 20.43 | 20.43 | 12,965 | -0.51(-2.44%) |