Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.98 | 17.98 | 17.73 | 17.73 | 339,266 | -0.08(-0.45%) |
Apr 27, 2018 | 17.86 | 18.00 | 17.77 | 17.81 | 157,725 | +0.10(+0.56%) |
Apr 26, 2018 | 17.86 | 17.97 | 17.71 | 17.71 | 314,337 | -0.23(-1.27%) |
Apr 25, 2018 | 17.97 | 18.07 | 17.75 | 17.94 | 358,711 | +0.03(+0.17%) |
Apr 24, 2018 | 18.14 | 18.25 | 17.83 | 17.91 | 521,006 | -0.15(-0.82%) |
Apr 23, 2018 | 18.28 | 18.29 | 17.99 | 18.06 | 573,786 | -0.41(-2.20%) |
Apr 20, 2018 | 18.69 | 18.74 | 18.44 | 18.47 | 228,587 | +0.13(+0.70%) |
Apr 19, 2018 | 18.79 | 18.79 | 18.31 | 18.34 | 503,853 | -0.79(-4.15%) |
Apr 18, 2018 | 19.33 | 19.33 | 19.10 | 19.13 | 269,509 | -0.32(-1.63%) |
Apr 17, 2018 | 19.45 | 19.54 | 19.34 | 19.45 | 286,572 | +0.02(+0.10%) |
Apr 16, 2018 | 19.45 | 19.50 | 19.35 | 19.43 | 166,113 | -0.02(-0.10%) |
Apr 13, 2018 | 19.55 | 19.59 | 19.40 | 19.45 | 132,510 | -0.13(-0.66%) |
Apr 12, 2018 | 19.43 | 19.62 | 19.38 | 19.58 | 212,307 | +0.20(+1.02%) |
Apr 11, 2018 | 19.58 | 19.72 | 19.34 | 19.38 | 435,360 | -0.62(-3.12%) |
Apr 10, 2018 | 19.96 | 20.14 | 19.90 | 20.01 | 384,816 | +0.00(+0.00%) |
Apr 09, 2018 | 20.08 | 20.15 | 19.92 | 20.01 | 286,242 | +0.15(+0.75%) |
Apr 06, 2018 | 20.21 | 20.23 | 19.85 | 19.86 | 323,496 | -0.25(-1.23%) |
Apr 05, 2018 | 20.15 | 20.19 | 19.96 | 20.10 | 274,399 | -0.12(-0.59%) |
Apr 04, 2018 | 19.75 | 20.33 | 19.62 | 20.22 | 515,996 | +0.14(+0.69%) |
Apr 03, 2018 | 19.61 | 20.10 | 19.47 | 20.08 | 733,886 | +0.71(+3.69%) |
Apr 02, 2018 | 19.49 | 19.68 | 19.24 | 19.37 | 354,925 | -0.03(-0.15%) |
Mar 29, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.12(+0.62%) | |
Mar 28, 2018 | 19.24 | 19.40 | 19.10 | 19.28 | 326,935 | +0.19(+0.99%) |
Mar 27, 2018 | 19.49 | 19.49 | 18.95 | 19.09 | 770,282 | -0.28(-1.43%) |
Mar 26, 2018 | 18.87 | 19.39 | 18.87 | 19.37 | 448,520 | +0.91(+4.94%) |
Mar 23, 2018 | 18.83 | 18.97 | 18.35 | 18.46 | 455,969 | -0.51(-2.67%) |
Mar 22, 2018 | 19.26 | 19.48 | 18.93 | 18.96 | 490,542 | -0.57(-2.89%) |
Mar 21, 2018 | 19.26 | 19.56 | 19.26 | 19.53 | 341,288 | +0.31(+1.60%) |
Mar 20, 2018 | 19.08 | 19.20 | 18.98 | 19.22 | 315,800 | +0.22(+1.15%) |
Mar 19, 2018 | 18.91 | 19.07 | 18.89 | 19.00 | 544,863 | +0.09(+0.47%) |
Mar 16, 2018 | 18.74 | 18.95 | 18.69 | 18.91 | 223,822 | +0.24(+1.27%) |
Mar 15, 2018 | 18.94 | 18.94 | 18.65 | 18.68 | 216,767 | -0.19(-1.00%) |
Mar 14, 2018 | 18.95 | 19.01 | 18.82 | 18.86 | 236,767 | +0.03(+0.16%) |
Mar 13, 2018 | 18.87 | 18.98 | 18.79 | 18.83 | 279,216 | +0.09(+0.48%) |
Mar 12, 2018 | 18.77 | 18.80 | 18.65 | 18.75 | 333,929 | -0.10(-0.53%) |
Mar 09, 2018 | 18.73 | 18.84 | 18.67 | 18.84 | 233,563 | +0.19(+1.01%) |
Mar 08, 2018 | 18.49 | 18.69 | 18.47 | 18.66 | 247,429 | +0.25(+1.35%) |
Mar 07, 2018 | 18.44 | 18.23 | 18.41 | 296,030 | -0.10(-0.54%) | |
Mar 06, 2018 | 18.77 | 18.77 | 18.35 | 18.51 | 148,840 | +0.01(+0.05%) |
Mar 05, 2018 | 18.12 | 18.55 | 18.08 | 18.50 | 470,617 | +0.16(+0.87%) |
Mar 02, 2018 | 18.18 | 18.43 | 18.18 | 18.34 | 593,859 | +0.17(+0.93%) |
Mar 01, 2018 | 18.58 | 18.59 | 18.08 | 18.17 | 732,910 | -0.36(-1.93%) |
Feb 28, 2018 | 18.65 | 18.83 | 18.48 | 18.53 | 324,818 | -0.06(-0.32%) |
Feb 27, 2018 | 19.04 | 19.04 | 18.56 | 18.59 | 361,104 | -0.50(-2.60%) |
Feb 26, 2018 | 18.96 | 19.11 | 18.95 | 19.08 | 342,212 | +0.12(+0.63%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.65 | 18.96 | 365,903 | +0.37(+1.97%) |
Feb 22, 2018 | 18.60 | 209,641 | +0.11(+0.59%) | |||
Feb 21, 2018 | 18.75 | 18.84 | 18.49 | 18.49 | 276,444 | -0.24(-1.27%) |
Feb 20, 2018 | 18.50 | 18.87 | 18.38 | 18.73 | 770,752 | -0.02(-0.11%) |
Feb 16, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.05(-0.26%) | |
Feb 15, 2018 | 18.52 | 18.82 | 18.41 | 18.80 | 374,070 | +0.34(+1.83%) |
Feb 14, 2018 | 17.80 | 18.46 | 17.78 | 18.46 | 482,466 | +0.65(+3.68%) |
Feb 13, 2018 | 17.49 | 17.88 | 17.43 | 17.80 | 351,553 | +0.40(+2.28%) |
Feb 12, 2018 | 17.52 | 17.73 | 17.26 | 17.41 | 492,774 | +0.27(+1.56%) |
Feb 09, 2018 | 17.06 | 17.21 | 16.42 | 17.14 | 1,301,684 | +0.20(+1.17%) |
Feb 08, 2018 | 17.58 | 17.74 | 16.91 | 16.94 | 467,838 | -0.53(-3.01%) |
Feb 07, 2018 | 17.90 | 18.05 | 17.47 | 17.47 | 643,453 | -0.43(-2.38%) |
Feb 06, 2018 | 16.98 | 17.98 | 16.98 | 17.89 | 797,827 | +0.23(+1.32%) |
Feb 05, 2018 | 17.99 | 18.09 | 17.15 | 17.66 | 1,134,778 | -0.75(-4.07%) |
Feb 02, 2018 | 19.33 | 19.33 | 18.40 | 18.41 | 1,033,538 | -0.92(-4.77%) |