Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.81 | 16.81 | 16.53 | 16.57 | 287,033 | +0.13(+0.79%) |
Apr 27, 2018 | 16.40 | 16.58 | 16.39 | 16.44 | 84,465 | +0.06(+0.37%) |
Apr 26, 2018 | 16.33 | 16.51 | 16.29 | 16.38 | 507,544 | +0.11(+0.68%) |
Apr 25, 2018 | 16.39 | 16.40 | 16.15 | 16.27 | 327,297 | -0.15(-0.91%) |
Apr 24, 2018 | 16.86 | 16.86 | 16.37 | 16.42 | 296,552 | -0.59(-3.47%) |
Apr 23, 2018 | 17.00 | 17.07 | 16.94 | 17.01 | 322,590 | -0.03(-0.18%) |
Apr 20, 2018 | 16.96 | 17.10 | 16.85 | 17.04 | 236,448 | +0.02(+0.12%) |
Apr 19, 2018 | 16.95 | 17.19 | 16.95 | 17.02 | 191,886 | +0.03(+0.18%) |
Apr 18, 2018 | 17.00 | 17.22 | 16.74 | 16.99 | 354,226 | -0.12(-0.70%) |
Apr 17, 2018 | 17.06 | 17.20 | 17.04 | 17.11 | 159,489 | +0.12(+0.71%) |
Apr 16, 2018 | 16.92 | 17.10 | 16.90 | 16.99 | 166,805 | +0.09(+0.53%) |
Apr 13, 2018 | 16.95 | 16.98 | 16.69 | 16.90 | 215,451 | -0.04(-0.24%) |
Apr 12, 2018 | 16.93 | 17.05 | 16.76 | 16.94 | 154,608 | +0.02(+0.12%) |
Apr 11, 2018 | 16.82 | 17.02 | 16.64 | 16.92 | 204,876 | +0.14(+0.83%) |
Apr 10, 2018 | 16.55 | 16.94 | 16.54 | 16.78 | 136,981 | +0.36(+2.19%) |
Apr 09, 2018 | 16.60 | 16.65 | 16.37 | 16.42 | 118,381 | -0.06(-0.36%) |
Apr 06, 2018 | 16.62 | 16.79 | 16.38 | 16.48 | 102,000 | -0.22(-1.32%) |
Apr 05, 2018 | 16.36 | 16.81 | 16.36 | 16.70 | 221,821 | +0.35(+2.14%) |
Apr 04, 2018 | 15.99 | 16.35 | 15.90 | 16.35 | 224,024 | +0.13(+0.80%) |
Apr 03, 2018 | 16.27 | 16.27 | 16.03 | 16.22 | 214,034 | +0.00(+0.00%) |
Apr 02, 2018 | 16.54 | 16.54 | 16.11 | 16.22 | 192,077 | -0.39(-2.35%) |
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.37(+2.28%) | |
Mar 28, 2018 | 16.29 | 16.37 | 16.14 | 16.24 | 341,746 | -0.42(-2.52%) |
Mar 27, 2018 | 17.06 | 17.06 | 16.60 | 16.66 | 408,048 | -0.34(-2.00%) |
Mar 26, 2018 | 17.07 | 17.12 | 16.72 | 17.00 | 516,870 | +0.09(+0.53%) |
Mar 23, 2018 | 17.04 | 17.17 | 16.84 | 16.91 | 372,882 | -0.09(-0.53%) |
Mar 22, 2018 | 16.77 | 17.03 | 16.68 | 17.00 | 543,900 | +0.00(+0.00%) |
Mar 21, 2018 | 16.43 | 17.02 | 16.37 | 17.00 | 309,124 | +0.56(+3.41%) |
Mar 20, 2018 | 16.31 | 16.46 | 16.20 | 16.44 | 716,368 | +0.09(+0.55%) |
Mar 19, 2018 | 16.12 | 16.35 | 16.01 | 16.35 | 360,454 | +0.22(+1.36%) |
Mar 16, 2018 | 15.84 | 16.27 | 15.84 | 16.13 | 590,767 | +0.20(+1.26%) |
Mar 15, 2018 | 16.12 | 16.17 | 15.79 | 15.93 | 516,883 | -0.14(-0.87%) |
Mar 14, 2018 | 16.28 | 16.31 | 16.03 | 16.07 | 268,239 | -0.19(-1.17%) |
Mar 13, 2018 | 16.27 | 16.53 | 16.20 | 16.26 | 307,688 | +0.04(+0.25%) |
Mar 12, 2018 | 16.12 | 16.32 | 16.02 | 16.22 | 106,828 | +0.11(+0.68%) |
Mar 09, 2018 | 15.98 | 16.21 | 15.91 | 16.11 | 259,781 | +0.20(+1.26%) |
Mar 08, 2018 | 15.91 | 16.02 | 15.68 | 15.91 | 277,872 | +0.01(+0.06%) |
Mar 07, 2018 | 15.80 | 15.90 | 376,268 | -0.35(-2.15%) | ||
Mar 06, 2018 | 16.47 | 16.70 | 16.24 | 16.25 | 510,006 | -0.45(-2.69%) |
Mar 05, 2018 | 16.60 | 16.98 | 16.49 | 16.70 | 357,119 | +0.12(+0.72%) |
Mar 02, 2018 | 16.37 | 16.64 | 16.26 | 16.58 | 322,821 | +0.13(+0.79%) |
Mar 01, 2018 | 16.65 | 16.73 | 16.37 | 16.45 | 207,257 | -0.23(-1.38%) |
Feb 28, 2018 | 17.20 | 17.25 | 16.67 | 16.68 | 1,126,359 | -0.51(-2.97%) |
Feb 27, 2018 | 17.31 | 17.38 | 17.14 | 17.19 | 133,021 | -0.08(-0.46%) |
Feb 26, 2018 | 17.26 | 17.43 | 17.09 | 17.27 | 131,617 | +0.03(+0.17%) |
Feb 23, 2018 | 16.82 | 17.26 | 16.81 | 17.24 | 201,197 | +0.49(+2.93%) |
Feb 22, 2018 | 17.22 | 17.22 | 16.69 | 16.75 | 350,607 | -0.23(-1.35%) |
Feb 21, 2018 | 16.83 | 17.14 | 16.83 | 16.98 | 409,047 | +0.17(+1.01%) |
Feb 20, 2018 | 17.00 | 16.71 | 16.81 | 158,128 | +0.10(+0.60%) | |
Feb 16, 2018 | 16.71 | 16.71 | 16.71 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 16.51 | 16.74 | 16.33 | 16.70 | 250,485 | +0.24(+1.46%) |
Feb 14, 2018 | 16.36 | 16.54 | 16.20 | 16.46 | 186,285 | +0.03(+0.18%) |
Feb 13, 2018 | 16.24 | 16.47 | 16.05 | 16.43 | 551,191 | +0.16(+0.98%) |
Feb 12, 2018 | 16.46 | 16.73 | 16.17 | 16.27 | 413,718 | -0.05(-0.31%) |
Feb 09, 2018 | 16.60 | 16.63 | 15.90 | 16.32 | 544,539 | -0.22(-1.33%) |
Feb 08, 2018 | 16.90 | 17.06 | 16.45 | 16.54 | 343,499 | -0.36(-2.13%) |
Feb 07, 2018 | 17.12 | 17.27 | 16.79 | 16.90 | 330,265 | -0.19(-1.11%) |
Feb 06, 2018 | 16.66 | 17.09 | 16.65 | 17.09 | 558,299 | +0.38(+2.27%) |
Feb 05, 2018 | 16.90 | 16.98 | 16.54 | 16.71 | 477,425 | -0.33(-1.94%) |
Feb 02, 2018 | 17.33 | 17.34 | 16.93 | 17.04 | 403,615 | -0.36(-2.07%) |