Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.83 | 16.93 | 16.75 | 16.77 | 726,863 | -0.13(-0.80%) |
Apr 27, 2018 | 16.91 | 16.98 | 16.88 | 16.90 | 50,696 | -0.46(-2.65%) |
Apr 26, 2018 | 17.14 | 17.36 | 17.12 | 17.36 | 118,498 | +0.34(+2.00%) |
Apr 25, 2018 | 17.05 | 17.08 | 17.00 | 17.02 | 101,396 | +0.74(+4.55%) |
Apr 24, 2018 | 16.41 | 16.41 | 16.28 | 16.28 | 1,511 | -0.36(-2.16%) |
Apr 23, 2018 | 16.64 | 16.64 | 16.64 | 16.64 | 350 | +0.02(+0.12%) |
Apr 20, 2018 | 16.52 | 16.62 | 16.52 | 16.62 | 9,447 | +0.08(+0.48%) |
Apr 19, 2018 | 16.49 | 16.54 | 16.49 | 16.54 | 28,908 | +0.05(+0.33%) |
Apr 18, 2018 | 16.46 | 16.48 | 16.45 | 16.48 | 10,647 | -0.02(-0.09%) |
Apr 17, 2018 | 16.49 | 16.58 | 16.43 | 16.50 | 22,972 | +0.13(+0.79%) |
Apr 16, 2018 | 16.50 | 16.50 | 16.36 | 16.37 | 2,442 | -0.12(-0.73%) |
Apr 13, 2018 | 16.58 | 16.58 | 16.49 | 16.49 | 1,477 | +0.10(+0.61%) |
Apr 12, 2018 | 16.34 | 16.45 | 16.34 | 16.39 | 10,784 | +0.03(+0.18%) |
Apr 11, 2018 | 16.40 | 16.40 | 16.36 | 16.36 | 1,590 | -0.16(-0.97%) |
Apr 10, 2018 | 16.44 | 16.52 | 16.44 | 16.52 | 11,106 | +0.12(+0.73%) |
Apr 09, 2018 | 16.20 | 16.40 | 16.20 | 16.40 | 7,465 | +0.19(+1.17%) |
Apr 06, 2018 | 16.34 | 16.34 | 16.21 | 16.21 | 7,875 | -0.24(-1.47%) |
Apr 05, 2018 | 16.50 | 16.50 | 16.40 | 16.45 | 14,441 | +0.23(+1.43%) |
Apr 04, 2018 | 16.09 | 16.22 | 16.06 | 16.22 | 2,257 | -0.21(-1.28%) |
Apr 03, 2018 | 16.37 | 16.43 | 16.34 | 16.43 | 1,234 | +0.12(+0.74%) |
Apr 02, 2018 | 16.70 | 16.72 | 16.31 | 16.31 | 12,114 | -0.45(-2.68%) |
Mar 29, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.16(+0.96%) | |
Mar 28, 2018 | 16.52 | 16.67 | 16.52 | 16.60 | 7,259 | +0.09(+0.55%) |
Mar 27, 2018 | 16.87 | 16.87 | 16.51 | 16.51 | 10,517 | -0.27(-1.61%) |
Mar 26, 2018 | 16.83 | 16.87 | 16.60 | 16.78 | 5,871 | +0.05(+0.30%) |
Mar 23, 2018 | 17.02 | 17.11 | 16.73 | 16.73 | 29,039 | -0.27(-1.59%) |
Mar 22, 2018 | 17.20 | 17.20 | 17.00 | 17.00 | 11,345 | -0.72(-4.06%) |
Mar 21, 2018 | 17.63 | 17.72 | 17.63 | 17.72 | 25,870 | -0.30(-1.66%) |
Mar 20, 2018 | 18.04 | 18.08 | 18.02 | 18.02 | 33,691 | +0.08(+0.45%) |
Mar 19, 2018 | 18.35 | 18.35 | 17.93 | 17.94 | 33,519 | -0.31(-1.70%) |
Mar 16, 2018 | 18.20 | 18.28 | 18.20 | 18.25 | 184,610 | +0.11(+0.61%) |
Mar 15, 2018 | 17.99 | 18.14 | 17.99 | 18.14 | 16,390 | +0.17(+0.95%) |
Mar 14, 2018 | 18.09 | 18.13 | 17.97 | 17.97 | 42,712 | -0.07(-0.39%) |
Mar 13, 2018 | 18.45 | 18.45 | 18.04 | 18.04 | 42,058 | -0.27(-1.47%) |
Mar 12, 2018 | 18.33 | 18.35 | 18.31 | 18.31 | 21,521 | +0.20(+1.10%) |
Mar 09, 2018 | 18.10 | 18.16 | 18.06 | 18.11 | 154,583 | +0.10(+0.56%) |
Mar 08, 2018 | 18.11 | 18.20 | 18.00 | 18.01 | 119,940 | -0.09(-0.50%) |
Mar 07, 2018 | 17.92 | 18.10 | 17.92 | 18.10 | 54,575 | +0.06(+0.33%) |
Mar 06, 2018 | 18.14 | 18.15 | 18.00 | 18.04 | 11,692 | +0.20(+1.12%) |
Mar 05, 2018 | 17.68 | 17.87 | 17.68 | 17.84 | 7,043 | +0.09(+0.50%) |
Mar 02, 2018 | 17.75 | 17.87 | 17.62 | 17.75 | 33,505 | -0.15(-0.83%) |
Mar 01, 2018 | 18.23 | 18.29 | 17.90 | 17.90 | 8,247 | -0.91(-4.81%) |
Feb 28, 2018 | 18.71 | 18.81 | 18.47 | 18.81 | 3,485 | -0.00(-0.02%) |
Feb 27, 2018 | 18.76 | 18.81 | 18.76 | 18.81 | 5,508 | +0.11(+0.59%) |
Feb 26, 2018 | 18.58 | 18.74 | 18.58 | 18.70 | 5,650 | -0.05(-0.27%) |
Feb 23, 2018 | 18.55 | 18.75 | 18.55 | 18.75 | 106,559 | +0.20(+1.08%) |
Feb 22, 2018 | 18.65 | 18.68 | 18.55 | 18.55 | 62,325 | -0.26(-1.38%) |
Feb 21, 2018 | 18.69 | 18.81 | 18.69 | 18.81 | 18,383 | +0.23(+1.24%) |
Feb 20, 2018 | 18.60 | 18.75 | 18.57 | 18.58 | 176,631 | -0.13(-0.69%) |
Feb 16, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.07(+0.38%) | |
Feb 15, 2018 | 18.72 | 18.73 | 18.46 | 18.64 | 237,526 | +0.01(+0.05%) |
Feb 14, 2018 | 18.35 | 18.63 | 18.30 | 18.63 | 8,000 | +1.01(+5.73%) |
Feb 13, 2018 | 17.62 | 17.62 | 17.62 | 17.62 | 200 | +0.12(+0.69%) |
Feb 12, 2018 | 17.47 | 17.50 | 17.47 | 17.50 | 66,028 | -0.01(-0.06%) |
Feb 09, 2018 | 17.42 | 17.51 | 17.13 | 17.51 | 370,824 | +0.15(+0.86%) |
Feb 08, 2018 | 17.42 | 17.42 | 17.36 | 17.36 | 6,557 | -0.90(-4.93%) |
Feb 07, 2018 | 18.08 | 18.26 | 18.08 | 18.26 | 8,643 | +0.60(+3.40%) |
Feb 06, 2018 | 18.25 | 18.30 | 17.66 | 17.66 | 116,181 | -0.68(-3.71%) |
Feb 05, 2018 | 18.90 | 18.90 | 18.34 | 18.34 | 30,240 | -0.84(-4.38%) |
Feb 02, 2018 | 19.53 | 19.53 | 19.18 | 19.18 | 167,010 | -0.54(-2.74%) |