Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.25 | 18.40 | 17.90 | 17.95 | 117,391 | -0.20(-1.09%) |
Apr 27, 2018 | 18.49 | 18.54 | 18.10 | 18.15 | 139,218 | -0.39(-2.13%) |
Apr 26, 2018 | 18.49 | 18.64 | 18.35 | 18.54 | 105,202 | +0.20(+1.08%) |
Apr 25, 2018 | 18.54 | 18.79 | 18.30 | 18.35 | 157,794 | -0.30(-1.59%) |
Apr 24, 2018 | 18.74 | 18.94 | 18.25 | 18.64 | 224,222 | -0.15(-0.79%) |
Apr 23, 2018 | 18.64 | 18.79 | 18.49 | 18.79 | 555,303 | +0.15(+0.79%) |
Apr 20, 2018 | 18.49 | 18.84 | 18.49 | 18.64 | 179,115 | +0.10(+0.53%) |
Apr 19, 2018 | 18.49 | 18.74 | 18.40 | 18.54 | 170,596 | +0.05(+0.27%) |
Apr 18, 2018 | 18.45 | 18.59 | 18.25 | 18.49 | 225,337 | +0.05(+0.27%) |
Apr 17, 2018 | 18.54 | 18.74 | 18.35 | 18.45 | 432,297 | -0.05(-0.27%) |
Apr 16, 2018 | 18.35 | 18.64 | 18.15 | 18.49 | 251,031 | +0.20(+1.08%) |
Apr 13, 2018 | 18.10 | 18.45 | 17.85 | 18.30 | 455,738 | +0.30(+1.64%) |
Apr 12, 2018 | 17.90 | 18.32 | 17.88 | 18.00 | 577,433 | +0.15(+0.83%) |
Apr 11, 2018 | 17.46 | 17.90 | 17.31 | 17.85 | 394,366 | +0.30(+1.69%) |
Apr 10, 2018 | 17.56 | 17.75 | 17.41 | 17.56 | 280,068 | +0.20(+1.14%) |
Apr 09, 2018 | 17.26 | 17.66 | 17.11 | 17.36 | 155,920 | +0.15(+0.86%) |
Apr 06, 2018 | 17.16 | 17.41 | 17.11 | 17.21 | 233,290 | +0.05(+0.29%) |
Apr 05, 2018 | 16.72 | 17.16 | 16.57 | 17.16 | 170,113 | +0.59(+3.57%) |
Apr 04, 2018 | 16.32 | 16.72 | 16.18 | 16.57 | 382,880 | +0.10(+0.60%) |
Apr 03, 2018 | 16.57 | 16.72 | 16.13 | 16.47 | 271,484 | +0.01(+0.08%) |
Apr 02, 2018 | 17.05 | 17.35 | 16.31 | 16.46 | 382,747 | -0.69(-4.02%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.05 | 17.15 | 16.81 | 17.00 | 247,021 | +0.10(+0.58%) |
Mar 27, 2018 | 17.50 | 17.50 | 16.81 | 16.90 | 569,641 | -0.54(-3.11%) |
Mar 26, 2018 | 17.10 | 17.64 | 17.08 | 17.45 | 195,885 | +0.44(+2.61%) |
Mar 23, 2018 | 17.30 | 17.35 | 16.95 | 17.00 | 230,173 | -0.20(-1.15%) |
Mar 22, 2018 | 17.69 | 17.94 | 17.15 | 17.20 | 261,851 | -0.49(-2.79%) |
Mar 21, 2018 | 17.20 | 17.84 | 17.05 | 17.69 | 449,938 | +0.49(+2.87%) |
Mar 20, 2018 | 17.10 | 17.40 | 17.00 | 17.20 | 231,126 | +0.20(+1.16%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.90 | 17.00 | 424,497 | -0.35(-1.99%) |
Mar 16, 2018 | 17.84 | 17.96 | 17.25 | 17.35 | 606,859 | -0.54(-3.03%) |
Mar 15, 2018 | 17.94 | 18.18 | 17.79 | 17.89 | 180,437 | -0.10(-0.55%) |
Mar 14, 2018 | 18.09 | 18.33 | 17.84 | 17.99 | 455,109 | -0.10(-0.54%) |
Mar 13, 2018 | 18.33 | 18.48 | 18.04 | 18.09 | 269,979 | -0.25(-1.34%) |
Mar 12, 2018 | 17.69 | 18.58 | 17.59 | 18.33 | 836,367 | +0.74(+4.20%) |
Mar 09, 2018 | 17.54 | 17.79 | 17.45 | 17.59 | 319,375 | +0.05(+0.28%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.40 | 17.54 | 199,951 | -0.10(-0.56%) |
Mar 07, 2018 | 17.74 | 17.64 | 294,805 | +0.30(+1.70%) | ||
Mar 06, 2018 | 17.05 | 17.50 | 17.05 | 17.35 | 282,064 | +0.30(+1.73%) |
Mar 05, 2018 | 17.00 | 17.15 | 16.85 | 17.05 | 240,059 | +0.05(+0.29%) |
Mar 02, 2018 | 16.66 | 17.05 | 16.51 | 17.00 | 195,865 | +0.34(+2.07%) |
Mar 01, 2018 | 16.95 | 17.05 | 16.51 | 16.66 | 509,329 | -0.30(-1.74%) |
Feb 28, 2018 | 17.64 | 17.74 | 16.95 | 16.95 | 265,887 | -0.69(-3.91%) |
Feb 27, 2018 | 17.64 | 17.74 | 17.40 | 17.64 | 382,484 | +0.00(+0.00%) |
Feb 26, 2018 | 17.59 | 17.79 | 17.20 | 17.64 | 280,494 | +0.05(+0.28%) |
Feb 23, 2018 | 17.89 | 17.94 | 17.30 | 17.59 | 318,960 | -0.12(-0.67%) |
Feb 22, 2018 | 18.04 | 18.41 | 17.59 | 17.71 | 190,878 | -0.28(-1.53%) |
Feb 21, 2018 | 18.04 | 18.28 | 17.84 | 17.99 | 331,063 | -0.05(-0.27%) |
Feb 20, 2018 | 17.79 | 18.23 | 17.79 | 18.04 | 342,716 | +0.00(+0.00%) |
Feb 16, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.10(+0.55%) | |
Feb 15, 2018 | 18.09 | 18.17 | 17.79 | 17.94 | 510,843 | -0.05(-0.27%) |
Feb 14, 2018 | 18.18 | 18.18 | 17.64 | 17.99 | 751,408 | -0.20(-1.08%) |
Feb 13, 2018 | 17.99 | 18.33 | 17.79 | 18.18 | 482,484 | +0.10(+0.55%) |
Feb 12, 2018 | 18.28 | 18.43 | 17.79 | 18.09 | 377,059 | -0.15(-0.81%) |
Feb 09, 2018 | 18.33 | 18.68 | 17.20 | 18.23 | 996,658 | +0.00(+0.00%) |
Feb 08, 2018 | 17.25 | 18.78 | 17.10 | 18.23 | 1,549,579 | +1.33(+7.87%) |
Feb 07, 2018 | 17.25 | 17.25 | 16.71 | 16.90 | 774,667 | -0.30(-1.72%) |
Feb 06, 2018 | 17.64 | 17.84 | 16.95 | 17.20 | 655,138 | -0.59(-3.32%) |
Feb 05, 2018 | 17.69 | 17.89 | 17.50 | 17.79 | 269,068 | +0.10(+0.56%) |
Feb 02, 2018 | 17.69 | 17.89 | 17.45 | 17.69 | 359,580 | -0.10(-0.55%) |