Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.20 | 18.28 | 17.80 | 17.81 | 333,526 | -0.38(-2.08%) |
Apr 27, 2018 | 18.06 | 18.28 | 18.06 | 18.19 | 284,506 | +0.09(+0.49%) |
Apr 26, 2018 | 18.16 | 18.28 | 18.07 | 18.10 | 331,521 | -0.14(-0.75%) |
Apr 25, 2018 | 18.24 | 18.41 | 18.13 | 18.24 | 397,238 | -0.07(-0.40%) |
Apr 24, 2018 | 18.18 | 18.49 | 18.17 | 18.31 | 583,515 | +0.15(+0.84%) |
Apr 23, 2018 | 18.00 | 18.26 | 17.94 | 18.16 | 457,630 | +0.25(+1.39%) |
Apr 20, 2018 | 17.74 | 18.05 | 17.73 | 17.91 | 924,332 | +0.10(+0.54%) |
Apr 19, 2018 | 18.67 | 18.75 | 17.68 | 17.81 | 1,100,633 | -0.02(-0.14%) |
Apr 18, 2018 | 17.97 | 18.10 | 17.74 | 17.83 | 650,237 | -0.12(-0.67%) |
Apr 17, 2018 | 18.28 | 18.33 | 17.88 | 17.95 | 477,307 | -0.24(-1.33%) |
Apr 16, 2018 | 18.19 | 18.28 | 18.04 | 18.20 | 340,551 | +0.14(+0.80%) |
Apr 13, 2018 | 18.57 | 18.57 | 18.00 | 18.05 | 567,482 | -0.31(-1.66%) |
Apr 12, 2018 | 18.22 | 18.47 | 18.08 | 18.36 | 433,895 | +0.26(+1.42%) |
Apr 11, 2018 | 18.07 | 18.12 | 17.91 | 18.10 | 302,444 | -0.06(-0.35%) |
Apr 10, 2018 | 18.04 | 18.26 | 17.91 | 18.16 | 439,573 | +0.39(+2.22%) |
Apr 09, 2018 | 17.99 | 18.19 | 17.76 | 17.77 | 450,702 | -0.10(-0.54%) |
Apr 06, 2018 | 18.20 | 18.32 | 17.66 | 17.87 | 410,458 | -0.55(-2.97%) |
Apr 05, 2018 | 18.38 | 18.45 | 18.11 | 18.41 | 583,562 | +0.21(+1.15%) |
Apr 04, 2018 | 17.76 | 18.26 | 17.69 | 18.20 | 399,872 | +0.18(+1.03%) |
Apr 03, 2018 | 17.76 | 18.09 | 17.76 | 18.02 | 448,190 | +0.34(+1.90%) |
Apr 02, 2018 | 18.12 | 18.24 | 17.55 | 17.68 | 392,018 | -0.41(-2.25%) |
Mar 29, 2018 | 18.09 | 18.09 | 18.09 | 0 | -0.09(-0.48%) | |
Mar 28, 2018 | 18.00 | 18.34 | 17.87 | 18.18 | 447,477 | +0.20(+1.11%) |
Mar 27, 2018 | 18.35 | 18.35 | 17.88 | 17.98 | 384,867 | -0.32(-1.75%) |
Mar 26, 2018 | 18.08 | 18.31 | 17.92 | 18.30 | 906,020 | +0.46(+2.60%) |
Mar 23, 2018 | 18.59 | 18.59 | 17.83 | 17.84 | 452,430 | -0.70(-3.75%) |
Mar 22, 2018 | 18.94 | 19.03 | 18.50 | 18.53 | 297,879 | -0.59(-3.09%) |
Mar 21, 2018 | 19.10 | 19.35 | 19.00 | 19.12 | 285,108 | +0.02(+0.08%) |
Mar 20, 2018 | 19.27 | 19.33 | 19.06 | 19.11 | 262,126 | -0.14(-0.75%) |
Mar 19, 2018 | 19.30 | 19.30 | 18.93 | 19.25 | 283,806 | -0.04(-0.21%) |
Mar 16, 2018 | 19.23 | 19.46 | 19.20 | 19.29 | 1,191,836 | +0.08(+0.42%) |
Mar 15, 2018 | 19.14 | 19.26 | 18.95 | 19.21 | 296,806 | +0.16(+0.84%) |
Mar 14, 2018 | 19.34 | 19.36 | 19.01 | 19.05 | 447,658 | -0.23(-1.20%) |
Mar 13, 2018 | 19.49 | 19.49 | 19.22 | 19.28 | 286,486 | -0.15(-0.78%) |
Mar 12, 2018 | 19.44 | 19.55 | 19.31 | 19.43 | 464,755 | +0.05(+0.25%) |
Mar 09, 2018 | 19.18 | 19.48 | 19.03 | 19.39 | 550,356 | +0.32(+1.68%) |
Mar 08, 2018 | 19.50 | 19.51 | 19.00 | 19.07 | 396,773 | -0.38(-1.97%) |
Mar 07, 2018 | 19.51 | 19.45 | 528,894 | +0.22(+1.12%) | ||
Mar 06, 2018 | 19.09 | 19.29 | 18.85 | 19.23 | 560,939 | +0.18(+0.92%) |
Mar 05, 2018 | 18.56 | 19.16 | 18.42 | 19.06 | 477,431 | +0.28(+1.49%) |
Mar 02, 2018 | 18.31 | 18.84 | 18.27 | 18.78 | 287,964 | +0.29(+1.56%) |
Mar 01, 2018 | 18.46 | 18.79 | 18.25 | 18.49 | 636,959 | +0.11(+0.61%) |
Feb 28, 2018 | 18.84 | 18.95 | 18.38 | 18.38 | 542,494 | -0.37(-1.96%) |
Feb 27, 2018 | 18.70 | 18.97 | 18.22 | 18.75 | 1,506,955 | -0.11(-0.59%) |
Feb 26, 2018 | 18.71 | 18.87 | 18.53 | 18.86 | 214,034 | +0.18(+0.98%) |
Feb 23, 2018 | 18.40 | 18.67 | 18.40 | 18.67 | 187,694 | +0.29(+1.56%) |
Feb 22, 2018 | 18.91 | 18.91 | 18.35 | 18.39 | 282,278 | -0.42(-2.21%) |
Feb 21, 2018 | 18.63 | 19.04 | 18.44 | 18.80 | 249,110 | +0.17(+0.90%) |
Feb 20, 2018 | 18.79 | 18.99 | 18.63 | 18.63 | 362,066 | -0.26(-1.35%) |
Feb 16, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.24(+1.29%) | |
Feb 15, 2018 | 18.63 | 18.68 | 18.58 | 18.65 | 237,932 | +0.11(+0.60%) |
Feb 14, 2018 | 18.00 | 18.56 | 17.99 | 18.54 | 341,374 | +0.39(+2.16%) |
Feb 13, 2018 | 17.92 | 18.18 | 17.92 | 18.15 | 267,384 | +0.09(+0.49%) |
Feb 12, 2018 | 18.04 | 18.68 | 17.79 | 18.06 | 406,002 | +0.09(+0.49%) |
Feb 09, 2018 | 17.85 | 18.12 | 17.36 | 17.97 | 611,069 | +0.42(+2.37%) |
Feb 08, 2018 | 18.35 | 17.56 | 17.56 | 376,265 | -0.52(-2.87%) | |
Feb 07, 2018 | 17.90 | 18.14 | 17.81 | 18.08 | 365,763 | +0.07(+0.40%) |
Feb 06, 2018 | 17.41 | 18.10 | 17.29 | 18.00 | 657,454 | -0.16(-0.88%) |
Feb 05, 2018 | 18.43 | 18.71 | 17.96 | 18.16 | 538,057 | -0.53(-2.82%) |
Feb 02, 2018 | 18.77 | 19.08 | 18.68 | 18.69 | 388,848 | -0.17(-0.89%) |