Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.24 | 18.24 | 17.97 | 18.14 | 2,397,448 | -0.03(-0.18%) |
Apr 27, 2018 | 18.18 | 18.29 | 18.16 | 18.18 | 917,298 | +0.04(+0.22%) |
Apr 26, 2018 | 18.02 | 18.16 | 17.79 | 18.13 | 914,428 | +0.15(+0.85%) |
Apr 25, 2018 | 17.89 | 18.08 | 17.85 | 17.98 | 899,951 | +0.04(+0.22%) |
Apr 24, 2018 | 18.01 | 18.01 | 17.84 | 17.94 | 1,311,022 | +0.01(+0.04%) |
Apr 23, 2018 | 17.89 | 17.95 | 17.81 | 17.93 | 530,057 | +0.08(+0.45%) |
Apr 20, 2018 | 18.01 | 18.07 | 17.73 | 17.85 | 915,307 | -0.07(-0.40%) |
Apr 19, 2018 | 17.97 | 17.98 | 17.81 | 17.93 | 1,376,731 | -0.14(-0.80%) |
Apr 18, 2018 | 18.22 | 18.31 | 18.05 | 18.07 | 1,083,367 | -0.14(-0.75%) |
Apr 17, 2018 | 18.05 | 18.21 | 18.01 | 18.21 | 814,606 | +0.21(+1.16%) |
Apr 16, 2018 | 17.88 | 18.10 | 17.81 | 18.00 | 2,090,091 | +0.14(+0.76%) |
Apr 13, 2018 | 17.85 | 17.97 | 17.81 | 17.86 | 888,092 | +0.01(+0.04%) |
Apr 12, 2018 | 17.93 | 18.03 | 17.82 | 17.85 | 1,087,633 | -0.06(-0.36%) |
Apr 11, 2018 | 18.03 | 18.10 | 17.85 | 17.92 | 1,254,511 | -0.15(-0.84%) |
Apr 10, 2018 | 18.02 | 18.19 | 17.80 | 18.07 | 2,287,977 | +0.33(+1.85%) |
Apr 09, 2018 | 17.76 | 17.96 | 17.65 | 17.74 | 942,695 | +0.02(+0.14%) |
Apr 06, 2018 | 17.84 | 17.99 | 17.63 | 17.72 | 1,306,988 | -0.15(-0.85%) |
Apr 05, 2018 | 17.89 | 17.97 | 17.73 | 17.87 | 1,481,732 | +0.04(+0.22%) |
Apr 04, 2018 | 17.44 | 18.05 | 17.40 | 17.83 | 1,618,698 | +0.30(+1.74%) |
Apr 03, 2018 | 17.12 | 17.58 | 17.05 | 17.53 | 1,805,665 | +0.50(+2.92%) |
Apr 02, 2018 | 17.48 | 17.54 | 16.98 | 17.03 | 1,625,595 | -0.51(-2.93%) |
Mar 29, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 16.97 | 17.28 | 16.94 | 17.17 | 1,324,890 | +0.31(+1.86%) |
Mar 27, 2018 | 16.91 | 17.00 | 16.76 | 16.86 | 782,419 | -0.06(-0.33%) |
Mar 26, 2018 | 16.78 | 16.94 | 16.73 | 16.92 | 1,216,312 | +0.25(+1.49%) |
Mar 23, 2018 | 16.59 | 16.81 | 16.51 | 16.67 | 1,356,859 | +0.19(+1.17%) |
Mar 22, 2018 | 16.67 | 16.81 | 16.47 | 16.47 | 959,682 | -0.22(-1.30%) |
Mar 21, 2018 | 16.84 | 16.86 | 16.49 | 16.69 | 1,805,616 | -0.26(-1.56%) |
Mar 20, 2018 | 17.02 | 17.13 | 16.85 | 16.96 | 888,807 | -0.03(-0.19%) |
Mar 19, 2018 | 17.03 | 17.13 | 16.91 | 16.99 | 1,084,215 | +0.02(+0.09%) |
Mar 16, 2018 | 16.81 | 17.04 | 16.79 | 16.97 | 2,798,981 | +0.16(+0.95%) |
Mar 15, 2018 | 17.08 | 17.21 | 16.78 | 16.81 | 980,302 | -0.30(-1.78%) |
Mar 14, 2018 | 17.08 | 17.31 | 17.03 | 17.12 | 1,698,656 | +0.10(+0.57%) |
Mar 13, 2018 | 17.03 | 17.07 | 16.85 | 17.02 | 929,597 | +0.06(+0.38%) |
Mar 12, 2018 | 17.20 | 17.24 | 16.84 | 16.96 | 1,838,798 | -0.25(-1.45%) |
Mar 09, 2018 | 17.10 | 17.21 | 16.95 | 17.20 | 734,699 | +0.25(+1.47%) |
Mar 08, 2018 | 17.09 | 17.12 | 16.92 | 16.96 | 1,347,630 | -0.12(-0.71%) |
Mar 07, 2018 | 17.17 | 17.08 | 986,882 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.88 | 17.19 | 16.79 | 17.15 | 1,303,065 | +0.26(+1.52%) |
Mar 05, 2018 | 16.66 | 16.91 | 16.57 | 16.89 | 1,222,679 | +0.18(+1.10%) |
Mar 02, 2018 | 16.43 | 16.74 | 16.43 | 16.71 | 1,360,715 | +0.28(+1.71%) |
Mar 01, 2018 | 16.48 | 16.66 | 16.31 | 16.43 | 1,479,547 | -0.08(-0.49%) |
Feb 28, 2018 | 16.72 | 16.78 | 16.45 | 16.51 | 1,215,999 | -0.19(-1.14%) |
Feb 27, 2018 | 16.88 | 16.99 | 16.67 | 16.70 | 1,574,260 | -0.18(-1.08%) |
Feb 26, 2018 | 16.90 | 17.02 | 16.83 | 16.88 | 1,301,784 | -0.02(-0.14%) |
Feb 23, 2018 | 16.55 | 16.94 | 16.48 | 16.90 | 1,385,866 | +0.34(+2.07%) |
Feb 22, 2018 | 16.50 | 16.78 | 16.43 | 16.56 | 2,382,264 | +0.07(+0.43%) |
Feb 21, 2018 | 16.68 | 16.92 | 16.49 | 16.49 | 1,743,138 | -0.23(-1.38%) |
Feb 20, 2018 | 17.00 | 17.06 | 16.60 | 16.72 | 1,784,371 | -0.27(-1.59%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.62 | 16.68 | 16.41 | 16.64 | 1,341,518 | +0.04(+0.24%) |
Feb 14, 2018 | 16.43 | 16.70 | 16.33 | 16.60 | 2,296,083 | +0.15(+0.92%) |
Feb 13, 2018 | 16.22 | 16.54 | 16.13 | 16.45 | 1,913,861 | +0.21(+1.32%) |
Feb 12, 2018 | 16.29 | 16.29 | 15.90 | 16.24 | 2,212,148 | +0.02(+0.15%) |
Feb 09, 2018 | 16.12 | 16.30 | 15.93 | 16.21 | 3,883,251 | +0.33(+2.05%) |
Feb 08, 2018 | 15.27 | 16.20 | 15.26 | 15.89 | 4,174,446 | +0.80(+5.33%) |
Feb 07, 2018 | 15.04 | 15.24 | 14.98 | 15.08 | 1,415,813 | +0.04(+0.26%) |
Feb 06, 2018 | 14.60 | 15.12 | 14.48 | 15.04 | 2,292,251 | +0.07(+0.48%) |
Feb 05, 2018 | 15.18 | 15.22 | 14.90 | 14.97 | 1,208,560 | -0.29(-1.88%) |
Feb 02, 2018 | 15.56 | 15.56 | 15.26 | 15.26 | 1,877,231 | -0.33(-2.14%) |