Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.80 | 16.94 | 16.39 | 16.75 | 487,827 | +0.03(+0.18%) |
Apr 27, 2018 | 16.71 | 17.06 | 16.28 | 16.72 | 226,162 | -0.04(-0.24%) |
Apr 26, 2018 | 16.84 | 17.25 | 16.69 | 16.76 | 321,431 | -0.08(-0.48%) |
Apr 25, 2018 | 17.02 | 17.29 | 16.40 | 16.84 | 365,380 | -0.16(-0.94%) |
Apr 24, 2018 | 16.50 | 17.40 | 16.50 | 17.00 | 767,906 | +0.55(+3.34%) |
Apr 23, 2018 | 16.17 | 16.65 | 15.79 | 16.45 | 362,621 | +0.31(+1.92%) |
Apr 20, 2018 | 16.00 | 16.18 | 15.77 | 16.14 | 266,307 | +0.10(+0.62%) |
Apr 19, 2018 | 16.77 | 17.05 | 16.00 | 16.04 | 283,774 | -0.84(-4.98%) |
Apr 18, 2018 | 17.36 | 17.60 | 16.85 | 16.88 | 191,945 | -0.47(-2.71%) |
Apr 17, 2018 | 17.12 | 17.47 | 16.75 | 17.35 | 212,412 | +0.29(+1.70%) |
Apr 16, 2018 | 17.27 | 17.29 | 16.75 | 17.06 | 369,023 | -0.04(-0.23%) |
Apr 13, 2018 | 17.02 | 17.31 | 16.73 | 17.10 | 246,142 | +0.20(+1.18%) |
Apr 12, 2018 | 17.64 | 17.90 | 16.87 | 16.90 | 361,999 | -0.48(-2.76%) |
Apr 11, 2018 | 17.15 | 17.50 | 16.31 | 17.38 | 698,471 | +0.20(+1.16%) |
Apr 10, 2018 | 16.64 | 17.23 | 16.45 | 17.18 | 567,954 | +0.67(+4.06%) |
Apr 09, 2018 | 17.32 | 17.73 | 16.50 | 16.51 | 503,306 | -0.59(-3.45%) |
Apr 06, 2018 | 17.07 | 17.10 | 374,750 | -1.41(-7.62%) | ||
Apr 05, 2018 | 19.89 | 19.95 | 18.43 | 18.51 | 364,459 | -1.22(-6.18%) |
Apr 04, 2018 | 17.86 | 19.86 | 17.66 | 19.73 | 654,932 | +1.56(+8.59%) |
Apr 03, 2018 | 17.70 | 18.48 | 17.21 | 18.17 | 577,972 | +0.67(+3.83%) |
Apr 02, 2018 | 17.01 | 17.80 | 17.00 | 17.50 | 809,987 | +0.32(+1.86%) |
Mar 29, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.93(+5.72%) | |
Mar 28, 2018 | 17.17 | 17.25 | 16.19 | 16.25 | 416,548 | -1.03(-5.96%) |
Mar 27, 2018 | 17.71 | 17.71 | 17.08 | 17.28 | 465,551 | -0.30(-1.71%) |
Mar 26, 2018 | 16.89 | 17.66 | 16.42 | 17.58 | 586,822 | +0.94(+5.65%) |
Mar 23, 2018 | 16.08 | 16.78 | 15.66 | 16.64 | 654,210 | +0.62(+3.87%) |
Mar 22, 2018 | 16.32 | 16.81 | 16.01 | 16.02 | 512,986 | -0.50(-3.03%) |
Mar 21, 2018 | 16.16 | 16.71 | 16.16 | 16.52 | 237,002 | +0.26(+1.60%) |
Mar 20, 2018 | 16.41 | 16.72 | 16.07 | 16.26 | 275,025 | -0.19(-1.16%) |
Mar 19, 2018 | 16.03 | 16.48 | 15.88 | 16.45 | 465,195 | +0.33(+2.05%) |
Mar 16, 2018 | 16.37 | 16.56 | 15.82 | 16.12 | 1,136,636 | -0.25(-1.53%) |
Mar 15, 2018 | 18.42 | 18.56 | 16.23 | 16.37 | 999,854 | -2.07(-11.23%) |
Mar 14, 2018 | 19.11 | 19.53 | 18.25 | 18.44 | 487,705 | -0.71(-3.71%) |
Mar 13, 2018 | 19.28 | 19.54 | 18.81 | 19.15 | 503,624 | -0.08(-0.42%) |
Mar 12, 2018 | 19.24 | 19.61 | 19.12 | 19.23 | 474,050 | -0.07(-0.36%) |
Mar 09, 2018 | 20.07 | 20.07 | 18.82 | 19.30 | 677,603 | -0.72(-3.60%) |
Mar 08, 2018 | 19.77 | 20.38 | 19.41 | 20.02 | 512,865 | +0.47(+2.40%) |
Mar 07, 2018 | 19.23 | 19.61 | 18.89 | 19.55 | 484,937 | +0.03(+0.15%) |
Mar 06, 2018 | 19.53 | 19.78 | 18.95 | 19.52 | 606,522 | -0.03(-0.15%) |
Mar 05, 2018 | 19.80 | 20.10 | 19.37 | 19.55 | 444,988 | -0.25(-1.26%) |
Mar 02, 2018 | 20.27 | 20.73 | 19.65 | 19.80 | 681,089 | -0.80(-3.88%) |
Mar 01, 2018 | 21.16 | 21.47 | 19.77 | 20.60 | 1,014,768 | -0.66(-3.10%) |
Feb 28, 2018 | 19.09 | 22.75 | 18.80 | 21.26 | 1,342,424 | +2.68(+14.42%) |
Feb 27, 2018 | 18.68 | 18.95 | 18.52 | 18.58 | 360,666 | -0.11(-0.59%) |
Feb 26, 2018 | 18.35 | 18.70 | 18.12 | 18.69 | 297,605 | +0.49(+2.69%) |
Feb 23, 2018 | 17.83 | 18.23 | 17.01 | 18.20 | 491,605 | +0.51(+2.88%) |
Feb 22, 2018 | 17.61 | 17.69 | 767,927 | +0.01(+0.06%) | ||
Feb 21, 2018 | 18.97 | 19.14 | 17.66 | 17.68 | 629,705 | -1.21(-6.41%) |
Feb 20, 2018 | 18.30 | 19.24 | 18.30 | 18.89 | 507,181 | +0.55(+3.00%) |
Feb 16, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.41(-2.19%) | |
Feb 15, 2018 | 19.12 | 19.43 | 18.56 | 18.75 | 337,388 | -0.34(-1.78%) |
Feb 14, 2018 | 19.10 | 19.55 | 18.47 | 19.09 | 465,687 | -0.08(-0.42%) |
Feb 13, 2018 | 18.63 | 19.24 | 17.96 | 19.17 | 493,608 | +0.44(+2.35%) |
Feb 12, 2018 | 18.34 | 19.15 | 18.15 | 18.73 | 401,960 | +0.46(+2.52%) |
Feb 09, 2018 | 18.62 | 18.91 | 17.05 | 18.27 | 821,259 | -0.11(-0.60%) |
Feb 08, 2018 | 19.71 | 18.38 | 18.38 | 488,451 | -1.17(-5.98%) | |
Feb 07, 2018 | 19.16 | 19.96 | 19.16 | 19.55 | 588,890 | +0.31(+1.61%) |
Feb 06, 2018 | 18.10 | 19.83 | 17.83 | 19.24 | 846,714 | +0.28(+1.48%) |
Feb 05, 2018 | 18.70 | 19.34 | 18.47 | 18.96 | 546,441 | -0.09(-0.47%) |
Feb 02, 2018 | 19.53 | 19.75 | 18.99 | 19.05 | 686,270 | -0.68(-3.45%) |