Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.50 | 17.60 | 17.25 | 17.35 | 220,181 | -0.10(-0.57%) |
Apr 27, 2018 | 17.55 | 17.60 | 17.40 | 17.45 | 151,019 | -0.05(-0.29%) |
Apr 26, 2018 | 17.50 | 17.75 | 17.40 | 17.50 | 172,191 | +0.00(+0.00%) |
Apr 25, 2018 | 17.65 | 17.65 | 17.32 | 17.50 | 256,411 | -0.25(-1.41%) |
Apr 24, 2018 | 17.20 | 17.75 | 17.10 | 17.75 | 496,583 | +0.65(+3.80%) |
Apr 23, 2018 | 17.10 | 17.44 | 17.00 | 17.10 | 272,153 | +0.00(+0.00%) |
Apr 20, 2018 | 17.15 | 17.25 | 17.00 | 17.10 | 147,783 | -0.05(-0.29%) |
Apr 19, 2018 | 17.35 | 17.45 | 17.00 | 17.15 | 261,717 | -0.20(-1.15%) |
Apr 18, 2018 | 17.05 | 17.45 | 16.99 | 17.35 | 321,391 | +0.40(+2.36%) |
Apr 17, 2018 | 16.70 | 17.25 | 16.65 | 16.95 | 194,010 | +0.30(+1.80%) |
Apr 16, 2018 | 16.70 | 16.80 | 16.50 | 16.65 | 208,614 | +0.05(+0.30%) |
Apr 13, 2018 | 16.85 | 16.95 | 16.42 | 16.60 | 200,716 | -0.20(-1.19%) |
Apr 12, 2018 | 16.60 | 16.90 | 16.50 | 16.80 | 169,196 | +0.23(+1.36%) |
Apr 11, 2018 | 16.65 | 16.84 | 16.50 | 16.57 | 164,049 | -0.18(-1.04%) |
Apr 10, 2018 | 16.45 | 16.82 | 16.45 | 16.75 | 274,668 | +0.50(+3.08%) |
Apr 09, 2018 | 16.30 | 16.50 | 16.16 | 16.25 | 138,918 | +0.05(+0.31%) |
Apr 06, 2018 | 16.40 | 16.55 | 16.12 | 16.20 | 253,387 | -0.30(-1.82%) |
Apr 05, 2018 | 16.45 | 16.65 | 16.33 | 16.50 | 182,465 | +0.15(+0.92%) |
Apr 04, 2018 | 16.20 | 16.50 | 16.10 | 16.35 | 161,456 | -0.05(-0.30%) |
Apr 03, 2018 | 16.50 | 16.70 | 16.20 | 16.40 | 233,353 | +0.00(+0.00%) |
Apr 02, 2018 | 16.50 | 16.60 | 16.15 | 16.40 | 329,258 | -0.10(-0.61%) |
Mar 29, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.25(+1.54%) | |
Mar 28, 2018 | 16.95 | 17.10 | 15.97 | 16.25 | 429,613 | -0.65(-3.85%) |
Mar 27, 2018 | 16.50 | 17.55 | 16.45 | 16.90 | 885,675 | +1.10(+6.96%) |
Mar 26, 2018 | 15.85 | 16.00 | 15.55 | 15.80 | 297,723 | +0.25(+1.61%) |
Mar 23, 2018 | 16.20 | 16.35 | 15.50 | 15.55 | 663,950 | -0.65(-4.01%) |
Mar 22, 2018 | 16.35 | 16.45 | 16.07 | 16.20 | 301,878 | -0.30(-1.82%) |
Mar 21, 2018 | 16.40 | 16.75 | 16.30 | 16.50 | 180,656 | +0.10(+0.61%) |
Mar 20, 2018 | 16.30 | 16.50 | 16.15 | 16.40 | 234,657 | +0.05(+0.31%) |
Mar 19, 2018 | 16.40 | 16.15 | 16.35 | 242,796 | -0.15(-0.91%) | |
Mar 16, 2018 | 16.60 | 16.75 | 16.40 | 16.50 | 234,414 | -0.10(-0.60%) |
Mar 15, 2018 | 16.75 | 16.95 | 16.50 | 16.60 | 200,933 | -0.17(-1.04%) |
Mar 14, 2018 | 16.95 | 17.00 | 16.65 | 16.77 | 220,153 | -0.18(-1.03%) |
Mar 13, 2018 | 17.15 | 17.15 | 16.80 | 16.95 | 245,795 | -0.10(-0.59%) |
Mar 12, 2018 | 16.90 | 17.20 | 16.67 | 17.05 | 255,728 | +0.30(+1.79%) |
Mar 09, 2018 | 16.70 | 16.90 | 16.55 | 16.75 | 182,802 | +0.20(+1.21%) |
Mar 08, 2018 | 16.45 | 16.70 | 16.30 | 16.55 | 206,294 | +0.20(+1.22%) |
Mar 07, 2018 | 16.35 | 184,402 | -0.05(-0.30%) | |||
Mar 06, 2018 | 16.50 | 16.60 | 16.00 | 16.40 | 287,740 | +0.00(+0.00%) |
Mar 05, 2018 | 16.05 | 16.55 | 15.95 | 16.40 | 312,469 | +0.20(+1.23%) |
Mar 02, 2018 | 15.90 | 16.25 | 15.56 | 16.20 | 387,241 | +0.25(+1.57%) |
Mar 01, 2018 | 15.95 | 16.20 | 15.85 | 15.95 | 359,046 | +0.00(+0.00%) |
Feb 28, 2018 | 16.20 | 16.35 | 15.95 | 15.95 | 330,333 | -0.25(-1.54%) |
Feb 27, 2018 | 16.50 | 16.58 | 16.10 | 16.20 | 255,339 | -0.15(-0.92%) |
Feb 26, 2018 | 16.10 | 16.60 | 16.00 | 16.35 | 462,069 | +0.30(+1.87%) |
Feb 23, 2018 | 15.90 | 16.15 | 15.80 | 16.05 | 267,922 | +0.20(+1.26%) |
Feb 22, 2018 | 16.25 | 16.35 | 15.75 | 15.85 | 279,028 | -0.45(-2.76%) |
Feb 21, 2018 | 16.00 | 16.36 | 15.95 | 16.30 | 285,285 | +0.35(+2.19%) |
Feb 20, 2018 | 16.05 | 16.35 | 15.82 | 15.95 | 400,119 | -0.25(-1.54%) |
Feb 16, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.10(-0.61%) | |
Feb 15, 2018 | 16.40 | 16.55 | 16.10 | 16.30 | 380,412 | +0.10(+0.62%) |
Feb 14, 2018 | 16.05 | 16.40 | 16.00 | 16.20 | 381,092 | -0.05(-0.31%) |
Feb 13, 2018 | 16.20 | 16.80 | 15.90 | 16.25 | 453,627 | +0.00(+0.00%) |
Feb 12, 2018 | 16.30 | 17.15 | 16.10 | 16.25 | 748,335 | +0.50(+3.17%) |
Feb 09, 2018 | 17.05 | 17.50 | 15.10 | 15.75 | 2,346,372 | -2.55(-13.93%) |
Feb 08, 2018 | 19.20 | 18.23 | 18.30 | 522,695 | -0.65(-3.43%) | |
Feb 07, 2018 | 18.70 | 19.35 | 18.50 | 18.95 | 406,545 | +0.30(+1.61%) |
Feb 06, 2018 | 17.45 | 18.90 | 17.35 | 18.65 | 517,731 | +0.55(+3.04%) |
Feb 05, 2018 | 18.35 | 18.50 | 17.90 | 18.10 | 550,194 | -0.50(-2.69%) |
Feb 02, 2018 | 19.40 | 19.45 | 18.57 | 18.60 | 572,070 | -0.95(-4.86%) |