Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.85 | 17.24 | 16.68 | 16.79 | 257,493 | -0.08(-0.47%) |
Apr 27, 2018 | 16.22 | 17.58 | 15.15 | 16.87 | 1,073,303 | -0.28(-1.63%) |
Apr 26, 2018 | 16.80 | 17.25 | 16.78 | 17.15 | 433,588 | +0.38(+2.27%) |
Apr 25, 2018 | 16.30 | 16.95 | 16.21 | 16.77 | 341,449 | +0.37(+2.26%) |
Apr 24, 2018 | 16.72 | 17.10 | 16.13 | 16.40 | 362,249 | -0.11(-0.67%) |
Apr 23, 2018 | 16.48 | 16.67 | 16.31 | 16.51 | 172,758 | -0.25(-1.49%) |
Apr 20, 2018 | 17.07 | 17.11 | 16.65 | 16.76 | 222,193 | -0.34(-1.99%) |
Apr 19, 2018 | 17.03 | 17.33 | 16.86 | 17.10 | 338,298 | +0.05(+0.29%) |
Apr 18, 2018 | 16.75 | 17.33 | 16.64 | 17.05 | 465,606 | +0.51(+3.08%) |
Apr 17, 2018 | 16.25 | 16.75 | 16.16 | 16.54 | 692,262 | +0.62(+3.89%) |
Apr 16, 2018 | 15.89 | 16.05 | 15.48 | 15.92 | 281,919 | +0.19(+1.21%) |
Apr 13, 2018 | 15.89 | 15.99 | 15.55 | 15.73 | 266,113 | -0.04(-0.25%) |
Apr 12, 2018 | 15.47 | 15.90 | 15.36 | 15.77 | 681,710 | +0.36(+2.34%) |
Apr 11, 2018 | 15.60 | 15.79 | 15.30 | 15.41 | 211,895 | -0.34(-2.16%) |
Apr 10, 2018 | 15.38 | 15.89 | 15.23 | 15.75 | 174,521 | +0.79(+5.28%) |
Apr 09, 2018 | 15.11 | 15.20 | 14.83 | 14.96 | 227,752 | +0.04(+0.27%) |
Apr 06, 2018 | 15.45 | 15.62 | 14.73 | 14.92 | 195,096 | -0.69(-4.42%) |
Apr 05, 2018 | 15.12 | 15.87 | 14.97 | 15.61 | 341,520 | +0.71(+4.77%) |
Apr 04, 2018 | 14.53 | 14.99 | 14.22 | 14.90 | 385,509 | -0.08(-0.53%) |
Apr 03, 2018 | 14.66 | 15.08 | 14.54 | 14.98 | 546,030 | +0.41(+2.81%) |
Apr 02, 2018 | 15.15 | 15.21 | 14.41 | 14.57 | 324,453 | -0.62(-4.08%) |
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.52(+3.54%) | |
Mar 28, 2018 | 15.00 | 15.00 | 14.52 | 14.67 | 322,629 | -0.37(-2.46%) |
Mar 27, 2018 | 15.63 | 15.63 | 14.92 | 15.04 | 255,282 | -0.51(-3.28%) |
Mar 26, 2018 | 15.37 | 15.76 | 15.07 | 15.55 | 403,367 | +0.45(+2.98%) |
Mar 23, 2018 | 16.02 | 16.29 | 15.10 | 15.10 | 654,821 | -0.74(-4.67%) |
Mar 22, 2018 | 16.78 | 16.90 | 15.84 | 15.84 | 408,983 | -1.26(-7.37%) |
Mar 21, 2018 | 16.49 | 17.25 | 16.39 | 17.10 | 230,746 | +0.69(+4.20%) |
Mar 20, 2018 | 16.86 | 16.86 | 16.40 | 16.41 | 171,709 | -0.34(-2.03%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.41 | 16.75 | 289,440 | -0.62(-3.57%) |
Mar 16, 2018 | 16.76 | 17.57 | 16.58 | 17.37 | 893,333 | +0.73(+4.39%) |
Mar 15, 2018 | 16.97 | 16.98 | 16.58 | 16.64 | 188,004 | -0.24(-1.42%) |
Mar 14, 2018 | 17.39 | 17.39 | 16.82 | 16.88 | 323,478 | -0.41(-2.37%) |
Mar 13, 2018 | 17.74 | 17.76 | 16.95 | 17.29 | 315,706 | -0.24(-1.37%) |
Mar 12, 2018 | 17.44 | 17.64 | 17.28 | 17.53 | 338,478 | +0.12(+0.69%) |
Mar 09, 2018 | 17.51 | 17.73 | 17.07 | 17.41 | 266,264 | +0.18(+1.04%) |
Mar 08, 2018 | 17.41 | 17.44 | 16.79 | 17.23 | 304,900 | -0.16(-0.92%) |
Mar 07, 2018 | 17.39 | 249,851 | +0.18(+1.05%) | |||
Mar 06, 2018 | 17.00 | 17.40 | 16.58 | 17.21 | 402,905 | +0.39(+2.32%) |
Mar 05, 2018 | 16.67 | 17.08 | 16.52 | 16.82 | 492,135 | -0.05(-0.30%) |
Mar 02, 2018 | 16.64 | 17.13 | 16.19 | 16.87 | 409,923 | +0.02(+0.12%) |
Mar 01, 2018 | 17.00 | 17.26 | 16.46 | 16.85 | 662,107 | +0.49(+3.00%) |
Feb 28, 2018 | 16.96 | 16.96 | 16.34 | 16.36 | 481,792 | -0.54(-3.20%) |
Feb 27, 2018 | 17.02 | 17.25 | 16.77 | 16.90 | 426,131 | -0.13(-0.76%) |
Feb 26, 2018 | 17.04 | 17.19 | 16.68 | 17.03 | 350,316 | +0.22(+1.31%) |
Feb 23, 2018 | 16.91 | 17.09 | 16.53 | 16.81 | 201,704 | +0.08(+0.48%) |
Feb 22, 2018 | 16.71 | 16.73 | 237,868 | -0.23(-1.36%) | ||
Feb 21, 2018 | 17.37 | 17.52 | 16.95 | 16.96 | 288,564 | -0.34(-1.97%) |
Feb 20, 2018 | 17.27 | 17.83 | 17.25 | 17.30 | 530,162 | -0.38(-2.15%) |
Feb 16, 2018 | 17.68 | 17.68 | 17.68 | 0 | +1.20(+7.28%) | |
Feb 15, 2018 | 16.57 | 16.60 | 16.12 | 16.48 | 668,555 | -0.09(-0.54%) |
Feb 14, 2018 | 15.68 | 16.61 | 15.57 | 16.57 | 260,795 | +0.68(+4.28%) |
Feb 13, 2018 | 16.19 | 16.35 | 15.83 | 15.89 | 377,854 | -0.40(-2.46%) |
Feb 12, 2018 | 16.52 | 16.90 | 15.84 | 16.29 | 1,132,427 | +1.70(+11.65%) |
Feb 09, 2018 | 14.72 | 14.74 | 13.92 | 14.59 | 764,906 | +0.06(+0.41%) |
Feb 08, 2018 | 15.28 | 15.29 | 14.47 | 14.53 | 468,892 | -0.72(-4.72%) |
Feb 07, 2018 | 15.29 | 15.40 | 15.11 | 15.25 | 332,933 | -0.15(-0.97%) |
Feb 06, 2018 | 14.51 | 15.52 | 14.48 | 15.40 | 569,819 | +0.52(+3.46%) |
Feb 05, 2018 | 15.48 | 15.86 | 14.71 | 14.88 | 458,037 | -0.62(-4.03%) |
Feb 02, 2018 | 16.10 | 16.34 | 15.51 | 15.51 | 517,663 | -0.81(-4.96%) |