Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.47 | 18.62 | 18.35 | 18.53 | 1,621,538 | +0.11(+0.60%) |
Apr 27, 2018 | 18.32 | 18.51 | 18.27 | 18.42 | 1,820,506 | +0.09(+0.50%) |
Apr 26, 2018 | 18.28 | 18.40 | 18.21 | 18.32 | 1,757,770 | +0.14(+0.76%) |
Apr 25, 2018 | 18.15 | 18.25 | 17.99 | 18.19 | 1,115,864 | +0.02(+0.10%) |
Apr 24, 2018 | 18.08 | 18.20 | 17.96 | 18.17 | 2,501,090 | +0.13(+0.71%) |
Apr 23, 2018 | 18.12 | 18.16 | 17.98 | 18.04 | 1,296,844 | -0.05(-0.30%) |
Apr 20, 2018 | 18.22 | 18.26 | 18.05 | 18.10 | 1,036,906 | -0.07(-0.40%) |
Apr 19, 2018 | 18.32 | 18.32 | 18.12 | 18.17 | 1,069,636 | -0.20(-1.10%) |
Apr 18, 2018 | 18.49 | 18.49 | 18.28 | 18.37 | 728,936 | -0.02(-0.10%) |
Apr 17, 2018 | 18.24 | 18.46 | 18.18 | 18.39 | 1,527,873 | +0.15(+0.80%) |
Apr 16, 2018 | 18.19 | 18.33 | 18.07 | 18.24 | 976,543 | +0.14(+0.76%) |
Apr 13, 2018 | 18.08 | 18.15 | 17.99 | 18.10 | 1,443,934 | +0.03(+0.15%) |
Apr 12, 2018 | 18.24 | 18.24 | 18.02 | 18.08 | 1,326,300 | -0.14(-0.76%) |
Apr 11, 2018 | 18.15 | 18.34 | 18.15 | 18.21 | 1,656,448 | -0.03(-0.15%) |
Apr 10, 2018 | 18.17 | 18.32 | 18.12 | 18.24 | 2,767,642 | +0.18(+1.02%) |
Apr 09, 2018 | 18.17 | 18.17 | 18.02 | 18.06 | 1,960,128 | -0.02(-0.10%) |
Apr 06, 2018 | 18.11 | 18.24 | 17.98 | 18.08 | 3,402,536 | -0.11(-0.61%) |
Apr 05, 2018 | 18.20 | 18.23 | 17.97 | 18.19 | 3,101,404 | -0.03(-0.15%) |
Apr 04, 2018 | 18.04 | 18.27 | 18.02 | 18.21 | 1,360,106 | +0.10(+0.56%) |
Apr 03, 2018 | 18.07 | 18.16 | 17.92 | 18.11 | 1,946,943 | +0.08(+0.46%) |
Apr 02, 2018 | 18.13 | 18.18 | 17.88 | 18.03 | 2,710,662 | -0.39(-2.09%) |
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 17.89 | 18.19 | 17.89 | 18.14 | 1,283,932 | +0.31(+1.75%) |
Mar 27, 2018 | 17.67 | 18.05 | 17.51 | 17.83 | 1,473,626 | +0.18(+1.04%) |
Mar 26, 2018 | 17.65 | 17.70 | 17.44 | 17.65 | 1,140,002 | +0.17(+1.00%) |
Mar 23, 2018 | 17.77 | 17.86 | 17.44 | 17.47 | 1,913,974 | -0.30(-1.70%) |
Mar 22, 2018 | 17.88 | 18.10 | 17.77 | 17.77 | 1,541,789 | -0.18(-1.02%) |
Mar 21, 2018 | 18.06 | 18.07 | 17.85 | 17.96 | 1,591,142 | -0.17(-0.91%) |
Mar 20, 2018 | 18.09 | 18.20 | 17.99 | 18.12 | 2,319,105 | +0.04(+0.20%) |
Mar 19, 2018 | 18.26 | 18.26 | 17.95 | 18.09 | 1,758,667 | -0.13(-0.70%) |
Mar 16, 2018 | 17.96 | 18.27 | 17.85 | 18.21 | 3,085,818 | +0.22(+1.22%) |
Mar 15, 2018 | 17.95 | 18.02 | 17.86 | 17.99 | 3,149,402 | +0.05(+0.26%) |
Mar 14, 2018 | 18.10 | 18.11 | 17.89 | 17.95 | 2,374,928 | -0.12(-0.66%) |
Mar 13, 2018 | 18.08 | 18.20 | 17.94 | 18.07 | 1,771,126 | +0.02(+0.10%) |
Mar 12, 2018 | 18.10 | 18.15 | 17.93 | 18.05 | 2,601,156 | -0.05(-0.25%) |
Mar 09, 2018 | 18.02 | 18.10 | 17.89 | 18.10 | 1,579,182 | +0.09(+0.51%) |
Mar 08, 2018 | 18.22 | 18.22 | 17.96 | 18.00 | 968,639 | -0.22(-1.21%) |
Mar 07, 2018 | 18.26 | 18.22 | 1,721,710 | +0.21(+1.17%) | ||
Mar 06, 2018 | 17.88 | 18.05 | 17.67 | 18.01 | 2,665,866 | +0.10(+0.56%) |
Mar 05, 2018 | 17.72 | 18.06 | 17.65 | 17.91 | 1,737,842 | +0.14(+0.77%) |
Mar 02, 2018 | 17.63 | 17.82 | 17.50 | 17.77 | 2,266,703 | +0.14(+0.78%) |
Mar 01, 2018 | 17.52 | 17.85 | 17.47 | 17.64 | 2,497,425 | +0.08(+0.47%) |
Feb 28, 2018 | 17.70 | 17.84 | 17.56 | 17.56 | 3,805,982 | -0.09(-0.52%) |
Feb 27, 2018 | 17.83 | 17.88 | 17.63 | 17.65 | 5,418,622 | -0.26(-1.43%) |
Feb 26, 2018 | 17.61 | 17.91 | 17.49 | 17.90 | 3,043,536 | +0.27(+1.56%) |
Feb 23, 2018 | 17.67 | 17.88 | 17.45 | 17.63 | 3,900,380 | -0.12(-0.67%) |
Feb 22, 2018 | 17.75 | 1,913,676 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.71 | 17.83 | 17.45 | 17.45 | 1,477,254 | -0.29(-1.65%) |
Feb 20, 2018 | 17.88 | 18.13 | 17.73 | 17.75 | 1,319,308 | -0.27(-1.47%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.57 | 17.84 | 17.52 | 17.81 | 2,206,667 | +0.27(+1.51%) |
Feb 14, 2018 | 17.40 | 17.60 | 17.31 | 17.55 | 1,996,044 | -0.03(-0.16%) |
Feb 13, 2018 | 17.41 | 17.66 | 17.24 | 17.57 | 1,729,361 | +0.17(+1.00%) |
Feb 12, 2018 | 17.26 | 17.47 | 16.96 | 17.40 | 3,234,409 | +0.15(+0.85%) |
Feb 09, 2018 | 17.25 | 17.39 | 16.82 | 17.25 | 6,465,467 | +0.12(+0.69%) |
Feb 08, 2018 | 17.75 | 17.83 | 17.13 | 17.13 | 2,941,949 | -0.62(-3.50%) |
Feb 07, 2018 | 17.95 | 18.08 | 17.75 | 17.76 | 2,303,342 | -0.14(-0.77%) |
Feb 06, 2018 | 17.70 | 18.06 | 17.49 | 17.89 | 3,503,605 | -0.24(-1.31%) |
Feb 05, 2018 | 18.43 | 18.46 | 17.84 | 18.13 | 2,077,425 | -0.39(-2.12%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.33 | 18.53 | 3,011,053 | -0.16(-0.88%) |