Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.50 | 18.86 | 18.50 | 18.69 | 102,392 | +0.10(+0.55%) |
Apr 27, 2018 | 18.71 | 18.79 | 18.56 | 18.59 | 76,704 | -0.19(-1.03%) |
Apr 26, 2018 | 18.64 | 18.82 | 18.58 | 18.78 | 100,826 | +0.22(+1.18%) |
Apr 25, 2018 | 18.31 | 18.60 | 18.22 | 18.56 | 150,698 | +0.18(+0.96%) |
Apr 24, 2018 | 18.69 | 18.80 | 18.21 | 18.38 | 711,851 | -0.27(-1.45%) |
Apr 23, 2018 | 18.42 | 18.69 | 18.25 | 18.65 | 152,418 | +0.21(+1.14%) |
Apr 20, 2018 | 18.53 | 18.57 | 18.28 | 18.44 | 322,079 | -0.15(-0.82%) |
Apr 19, 2018 | 18.74 | 18.88 | 18.54 | 18.59 | 160,848 | -0.11(-0.59%) |
Apr 18, 2018 | 18.39 | 18.89 | 18.39 | 18.70 | 196,033 | +0.47(+2.59%) |
Apr 17, 2018 | 18.09 | 18.30 | 18.03 | 18.23 | 241,974 | +0.10(+0.56%) |
Apr 16, 2018 | 18.01 | 18.20 | 17.87 | 18.13 | 538,419 | +0.14(+0.80%) |
Apr 13, 2018 | 17.86 | 18.11 | 17.81 | 17.99 | 90,001 | +0.20(+1.14%) |
Apr 12, 2018 | 17.89 | 17.91 | 17.67 | 17.78 | 107,800 | -0.11(-0.61%) |
Apr 11, 2018 | 17.55 | 17.94 | 17.55 | 17.89 | 164,137 | +0.31(+1.78%) |
Apr 10, 2018 | 17.22 | 17.72 | 17.15 | 17.58 | 238,519 | +0.70(+4.15%) |
Apr 09, 2018 | 17.00 | 17.19 | 16.87 | 16.88 | 104,919 | +0.01(+0.05%) |
Apr 06, 2018 | 17.19 | 17.32 | 16.59 | 16.87 | 228,785 | -0.48(-2.77%) |
Apr 05, 2018 | 16.96 | 17.45 | 16.96 | 17.35 | 175,032 | +0.43(+2.54%) |
Apr 04, 2018 | 16.67 | 16.95 | 16.56 | 16.92 | 112,469 | -0.03(-0.20%) |
Apr 03, 2018 | 16.74 | 16.98 | 16.44 | 16.96 | 129,482 | +0.30(+1.77%) |
Apr 02, 2018 | 17.19 | 17.24 | 16.38 | 16.66 | 439,792 | -0.64(-3.71%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.43(+2.55%) | |
Mar 28, 2018 | 17.07 | 17.18 | 16.83 | 16.87 | 174,669 | -0.21(-1.24%) |
Mar 27, 2018 | 17.58 | 17.58 | 17.02 | 17.08 | 89,604 | -0.47(-2.69%) |
Mar 26, 2018 | 17.56 | 17.56 | 17.18 | 17.56 | 191,913 | +0.25(+1.46%) |
Mar 23, 2018 | 17.53 | 17.78 | 17.27 | 17.30 | 432,344 | -0.10(-0.58%) |
Mar 22, 2018 | 17.53 | 17.66 | 17.40 | 17.40 | 54,707 | -0.33(-1.88%) |
Mar 21, 2018 | 17.15 | 17.80 | 17.12 | 17.74 | 216,914 | +0.73(+4.31%) |
Mar 20, 2018 | 17.09 | 17.16 | 16.95 | 17.00 | 122,049 | +0.08(+0.50%) |
Mar 19, 2018 | 17.29 | 17.36 | 16.80 | 16.92 | 357,096 | -0.48(-2.76%) |
Mar 16, 2018 | 17.23 | 17.57 | 17.19 | 17.40 | 100,880 | +0.22(+1.27%) |
Mar 15, 2018 | 17.70 | 17.78 | 17.08 | 17.18 | 298,466 | -0.40(-2.30%) |
Mar 14, 2018 | 17.79 | 17.79 | 17.55 | 17.59 | 201,807 | -0.12(-0.67%) |
Mar 13, 2018 | 17.78 | 17.87 | 17.63 | 17.70 | 192,451 | -0.04(-0.24%) |
Mar 12, 2018 | 17.62 | 17.80 | 17.52 | 17.75 | 80,257 | +0.13(+0.72%) |
Mar 09, 2018 | 17.47 | 17.68 | 17.44 | 17.62 | 340,395 | +0.31(+1.80%) |
Mar 08, 2018 | 17.41 | 17.49 | 17.18 | 17.31 | 101,269 | -0.05(-0.29%) |
Mar 07, 2018 | 17.64 | 17.22 | 17.36 | 202,149 | -0.16(-0.91%) | |
Mar 06, 2018 | 17.82 | 17.86 | 17.50 | 17.52 | 166,996 | -0.20(-1.14%) |
Mar 05, 2018 | 17.32 | 17.82 | 17.32 | 17.72 | 99,288 | +0.30(+1.74%) |
Mar 02, 2018 | 17.02 | 17.44 | 16.83 | 17.42 | 114,170 | +0.29(+1.72%) |
Mar 01, 2018 | 17.01 | 17.30 | 16.99 | 17.12 | 228,510 | +0.18(+1.04%) |
Feb 28, 2018 | 17.46 | 17.49 | 16.95 | 16.95 | 113,389 | -0.40(-2.28%) |
Feb 27, 2018 | 17.62 | 17.77 | 17.34 | 17.34 | 106,108 | -0.34(-1.90%) |
Feb 26, 2018 | 17.68 | 17.74 | 17.47 | 17.68 | 222,547 | +0.14(+0.82%) |
Feb 23, 2018 | 17.18 | 17.56 | 17.16 | 17.54 | 155,612 | +0.48(+2.81%) |
Feb 22, 2018 | 17.03 | 17.38 | 16.87 | 17.06 | 304,430 | +0.08(+0.45%) |
Feb 21, 2018 | 17.47 | 17.51 | 16.98 | 16.98 | 317,193 | -0.51(-2.94%) |
Feb 20, 2018 | 17.56 | 17.70 | 17.42 | 17.49 | 200,338 | +0.07(+0.39%) |
Feb 16, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.09(-0.53%) | |
Feb 15, 2018 | 17.59 | 17.67 | 17.17 | 17.52 | 421,739 | +0.01(+0.05%) |
Feb 14, 2018 | 16.82 | 17.58 | 16.79 | 17.51 | 235,137 | +0.48(+2.82%) |
Feb 13, 2018 | 17.11 | 17.19 | 16.97 | 17.03 | 174,371 | -0.22(-1.27%) |
Feb 12, 2018 | 17.04 | 17.38 | 16.93 | 17.25 | 238,888 | +0.44(+2.60%) |
Feb 09, 2018 | 17.04 | 17.05 | 16.16 | 16.81 | 667,181 | -0.10(-0.60%) |
Feb 08, 2018 | 17.66 | 17.80 | 16.89 | 16.91 | 363,803 | -0.71(-4.01%) |
Feb 07, 2018 | 18.15 | 18.23 | 17.62 | 17.62 | 441,662 | -0.50(-2.74%) |
Feb 06, 2018 | 17.64 | 18.18 | 17.42 | 18.12 | 275,429 | +0.14(+0.80%) |
Feb 05, 2018 | 18.21 | 18.43 | 17.79 | 17.97 | 294,641 | -0.45(-2.47%) |
Feb 02, 2018 | 19.07 | 19.11 | 18.42 | 18.43 | 478,678 | -0.82(-4.29%) |