Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.29 | 17.57 | 17.27 | 17.42 | 2,999,783 | +0.05(+0.29%) |
Apr 27, 2018 | 17.36 | 17.40 | 17.30 | 17.37 | 2,264,016 | -0.03(-0.17%) |
Apr 26, 2018 | 17.44 | 17.44 | 17.32 | 17.40 | 341,784 | +0.07(+0.40%) |
Apr 25, 2018 | 17.26 | 17.34 | 17.20 | 17.33 | 198,300 | +0.06(+0.35%) |
Apr 24, 2018 | 17.38 | 17.48 | 17.24 | 17.27 | 225,366 | -0.17(-0.97%) |
Apr 23, 2018 | 17.23 | 17.45 | 17.19 | 17.44 | 1,824,533 | +0.06(+0.35%) |
Apr 20, 2018 | 17.28 | 17.43 | 17.23 | 17.38 | 308,127 | -0.01(-0.06%) |
Apr 19, 2018 | 17.52 | 17.55 | 17.36 | 17.39 | 401,284 | -0.08(-0.46%) |
Apr 18, 2018 | 17.34 | 17.50 | 17.30 | 17.47 | 446,705 | +0.40(+2.34%) |
Apr 17, 2018 | 17.02 | 17.09 | 16.96 | 17.07 | 215,409 | -0.01(-0.06%) |
Apr 16, 2018 | 17.17 | 17.19 | 17.04 | 17.08 | 364,983 | -0.10(-0.58%) |
Apr 13, 2018 | 17.17 | 17.22 | 17.14 | 17.18 | 267,152 | +0.03(+0.17%) |
Apr 12, 2018 | 17.00 | 17.16 | 16.98 | 17.15 | 2,194,324 | +0.07(+0.41%) |
Apr 11, 2018 | 16.98 | 17.22 | 16.97 | 17.08 | 413,751 | +0.12(+0.71%) |
Apr 10, 2018 | 16.77 | 16.98 | 16.77 | 16.96 | 330,754 | +0.39(+2.35%) |
Apr 09, 2018 | 16.45 | 16.61 | 16.45 | 16.57 | 239,067 | +0.27(+1.66%) |
Apr 06, 2018 | 16.49 | 16.55 | 16.26 | 16.30 | 259,188 | -0.20(-1.21%) |
Apr 05, 2018 | 16.43 | 16.53 | 16.39 | 16.50 | 166,504 | +0.07(+0.43%) |
Apr 04, 2018 | 16.11 | 16.45 | 16.02 | 16.43 | 421,453 | -0.01(-0.06%) |
Apr 03, 2018 | 16.45 | 16.50 | 16.40 | 16.44 | 219,716 | +0.06(+0.37%) |
Apr 02, 2018 | 16.60 | 16.60 | 16.35 | 16.38 | 715,945 | -0.27(-1.62%) |
Mar 29, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.09(+0.54%) | |
Mar 28, 2018 | 16.54 | 16.62 | 16.44 | 16.56 | 383,808 | -0.03(-0.18%) |
Mar 27, 2018 | 16.73 | 16.75 | 16.57 | 16.59 | 320,994 | -0.09(-0.54%) |
Mar 26, 2018 | 16.71 | 16.74 | 16.63 | 16.68 | 170,896 | -0.04(-0.24%) |
Mar 23, 2018 | 16.61 | 16.75 | 16.58 | 16.72 | 281,163 | +0.20(+1.21%) |
Mar 22, 2018 | 16.58 | 16.60 | 16.51 | 16.52 | 675,323 | -0.20(-1.20%) |
Mar 21, 2018 | 16.53 | 16.75 | 16.50 | 16.72 | 322,603 | +0.33(+2.01%) |
Mar 20, 2018 | 16.37 | 16.47 | 16.34 | 16.39 | 514,334 | +0.16(+0.99%) |
Mar 19, 2018 | 16.29 | 16.32 | 16.14 | 16.23 | 200,005 | -0.11(-0.67%) |
Mar 16, 2018 | 16.21 | 16.37 | 16.17 | 16.34 | 217,677 | +0.11(+0.68%) |
Mar 15, 2018 | 16.24 | 16.28 | 16.18 | 16.23 | 156,745 | +0.03(+0.19%) |
Mar 14, 2018 | 16.22 | 16.26 | 16.12 | 16.20 | 155,336 | +0.02(+0.12%) |
Mar 13, 2018 | 16.20 | 16.35 | 16.13 | 16.18 | 175,952 | -0.04(-0.25%) |
Mar 12, 2018 | 16.28 | 16.29 | 16.12 | 16.22 | 574,543 | -0.12(-0.73%) |
Mar 09, 2018 | 16.21 | 16.36 | 16.17 | 16.34 | 174,100 | +0.21(+1.30%) |
Mar 08, 2018 | 16.23 | 16.29 | 16.07 | 16.13 | 474,206 | -0.13(-0.80%) |
Mar 07, 2018 | 16.16 | 16.26 | 121,275 | -0.19(-1.16%) | ||
Mar 06, 2018 | 16.54 | 16.54 | 16.43 | 16.45 | 1,222,493 | -0.03(-0.18%) |
Mar 05, 2018 | 16.23 | 16.49 | 16.20 | 16.48 | 389,196 | +0.19(+1.17%) |
Mar 02, 2018 | 16.19 | 16.30 | 16.08 | 16.29 | 328,695 | -0.02(-0.12%) |
Mar 01, 2018 | 16.20 | 16.31 | 16.06 | 16.31 | 922,677 | +0.04(+0.25%) |
Feb 28, 2018 | 16.56 | 16.61 | 16.27 | 16.27 | 295,669 | -0.26(-1.57%) |
Feb 27, 2018 | 16.69 | 16.69 | 16.52 | 16.53 | 273,615 | -0.18(-1.08%) |
Feb 26, 2018 | 16.63 | 16.75 | 16.57 | 16.71 | 1,493,841 | +0.08(+0.48%) |
Feb 23, 2018 | 16.50 | 16.63 | 16.46 | 16.63 | 587,585 | +0.16(+0.97%) |
Feb 22, 2018 | 16.34 | 16.53 | 16.30 | 16.47 | 1,498,584 | +0.20(+1.23%) |
Feb 21, 2018 | 16.28 | 16.38 | 16.25 | 16.27 | 3,040,121 | -0.04(-0.25%) |
Feb 20, 2018 | 16.35 | 16.41 | 16.29 | 16.31 | 2,576,314 | +0.00(+0.00%) |
Feb 16, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.03(+0.18%) | |
Feb 15, 2018 | 16.11 | 16.29 | 15.99 | 16.28 | 1,339,300 | +0.11(+0.68%) |
Feb 14, 2018 | 15.83 | 16.20 | 15.76 | 16.17 | 818,502 | +0.26(+1.63%) |
Feb 13, 2018 | 15.82 | 15.93 | 15.77 | 15.91 | 456,693 | +0.03(+0.19%) |
Feb 12, 2018 | 15.93 | 16.00 | 15.86 | 15.88 | 1,101,211 | +0.08(+0.51%) |
Feb 09, 2018 | 16.00 | 16.03 | 15.65 | 15.80 | 888,785 | -0.27(-1.68%) |
Feb 08, 2018 | 16.28 | 16.31 | 16.06 | 16.07 | 183,340 | -0.18(-1.11%) |
Feb 07, 2018 | 16.55 | 16.60 | 16.20 | 16.25 | 690,740 | -0.31(-1.87%) |
Feb 06, 2018 | 16.55 | 16.68 | 16.50 | 16.56 | 1,212,262 | -0.10(-0.57%) |
Feb 05, 2018 | 16.77 | 16.87 | 16.60 | 16.66 | 353,674 | -0.21(-1.27%) |
Feb 02, 2018 | 16.95 | 16.95 | 16.77 | 16.87 | 819,920 | -0.23(-1.35%) |