Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.06 | 18.39 | 17.73 | 17.75 | 178,483 | -0.33(-1.83%) |
Apr 27, 2018 | 17.74 | 18.12 | 17.74 | 18.08 | 108,685 | +0.29(+1.63%) |
Apr 26, 2018 | 17.68 | 17.86 | 17.55 | 17.79 | 150,564 | +0.06(+0.34%) |
Apr 25, 2018 | 17.67 | 17.96 | 17.38 | 17.73 | 270,074 | -0.04(-0.23%) |
Apr 24, 2018 | 17.66 | 17.95 | 17.36 | 17.77 | 215,586 | +0.08(+0.45%) |
Apr 23, 2018 | 17.75 | 18.00 | 17.49 | 17.69 | 183,940 | -0.04(-0.23%) |
Apr 20, 2018 | 17.52 | 17.88 | 17.38 | 17.73 | 267,875 | +0.13(+0.74%) |
Apr 19, 2018 | 17.44 | 18.02 | 17.20 | 17.60 | 211,434 | +0.10(+0.57%) |
Apr 18, 2018 | 18.13 | 18.29 | 17.32 | 17.50 | 219,813 | -0.73(-4.00%) |
Apr 17, 2018 | 17.84 | 18.29 | 17.64 | 18.23 | 223,420 | +0.45(+2.53%) |
Apr 16, 2018 | 17.66 | 17.80 | 17.32 | 17.78 | 195,176 | +0.16(+0.91%) |
Apr 13, 2018 | 17.75 | 17.79 | 17.41 | 17.62 | 123,928 | -0.04(-0.23%) |
Apr 12, 2018 | 17.38 | 17.90 | 17.29 | 17.66 | 191,813 | +0.29(+1.67%) |
Apr 11, 2018 | 17.22 | 17.57 | 17.12 | 17.37 | 291,120 | +0.02(+0.12%) |
Apr 10, 2018 | 16.95 | 17.43 | 16.68 | 17.35 | 292,843 | +0.83(+5.02%) |
Apr 09, 2018 | 16.92 | 17.41 | 16.21 | 16.52 | 245,853 | +0.06(+0.36%) |
Apr 06, 2018 | 16.46 | 194,484 | -0.20(-1.20%) | |||
Apr 05, 2018 | 16.67 | 17.12 | 16.50 | 16.66 | 171,065 | +0.08(+0.48%) |
Apr 04, 2018 | 16.55 | 16.79 | 16.38 | 16.58 | 262,183 | -0.22(-1.31%) |
Apr 03, 2018 | 16.75 | 17.18 | 16.01 | 16.80 | 237,282 | +0.15(+0.90%) |
Apr 02, 2018 | 17.44 | 17.45 | 16.50 | 16.65 | 344,862 | -0.87(-4.97%) |
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.91(-4.94%) | |
Mar 28, 2018 | 17.51 | 18.91 | 17.51 | 18.43 | 360,662 | +1.35(+7.90%) |
Mar 27, 2018 | 17.14 | 17.91 | 16.75 | 17.08 | 257,545 | -0.02(-0.12%) |
Mar 26, 2018 | 17.86 | 18.14 | 16.95 | 17.10 | 321,314 | -0.56(-3.17%) |
Mar 23, 2018 | 17.90 | 18.15 | 17.62 | 17.66 | 218,180 | -0.25(-1.40%) |
Mar 22, 2018 | 17.88 | 18.30 | 17.75 | 17.91 | 250,727 | -0.10(-0.56%) |
Mar 21, 2018 | 18.01 | 18.47 | 17.75 | 18.01 | 123,302 | +0.05(+0.28%) |
Mar 20, 2018 | 17.85 | 18.08 | 17.27 | 17.96 | 237,615 | +0.08(+0.45%) |
Mar 19, 2018 | 18.66 | 18.66 | 17.50 | 17.88 | 340,483 | -0.75(-4.03%) |
Mar 16, 2018 | 18.86 | 19.04 | 18.30 | 18.63 | 510,555 | -0.16(-0.85%) |
Mar 15, 2018 | 19.68 | 19.75 | 18.67 | 18.79 | 264,297 | -0.87(-4.43%) |
Mar 14, 2018 | 20.00 | 20.16 | 18.86 | 19.66 | 301,855 | -0.20(-1.01%) |
Mar 13, 2018 | 19.88 | 21.35 | 19.70 | 19.86 | 569,270 | +0.11(+0.56%) |
Mar 12, 2018 | 22.37 | 22.41 | 18.96 | 19.75 | 777,163 | -1.53(-7.19%) |
Mar 09, 2018 | 20.91 | 21.55 | 20.47 | 21.28 | 408,825 | +0.72(+3.50%) |
Mar 08, 2018 | 20.59 | 20.82 | 20.32 | 20.56 | 148,442 | -0.03(-0.15%) |
Mar 07, 2018 | 20.64 | 20.14 | 20.59 | 296,606 | +0.14(+0.68%) | |
Mar 06, 2018 | 20.12 | 20.50 | 19.88 | 20.45 | 235,152 | +0.32(+1.59%) |
Mar 05, 2018 | 20.33 | 20.41 | 19.83 | 20.13 | 217,483 | -0.32(-1.56%) |
Mar 02, 2018 | 19.37 | 20.56 | 19.37 | 20.45 | 268,594 | +0.91(+4.66%) |
Mar 01, 2018 | 19.93 | 20.11 | 18.88 | 19.54 | 400,327 | -0.40(-2.01%) |
Feb 28, 2018 | 19.96 | 20.23 | 19.94 | 19.94 | 199,181 | -0.08(-0.40%) |
Feb 27, 2018 | 20.18 | 20.45 | 19.96 | 20.02 | 157,926 | -0.17(-0.84%) |
Feb 26, 2018 | 20.17 | 20.91 | 20.01 | 20.19 | 237,184 | +0.00(+0.00%) |
Feb 23, 2018 | 20.17 | 20.38 | 19.86 | 20.19 | 119,601 | +0.18(+0.90%) |
Feb 22, 2018 | 20.01 | 127,177 | +0.00(+0.00%) | |||
Feb 21, 2018 | 19.96 | 20.77 | 19.92 | 20.01 | 188,482 | +0.10(+0.50%) |
Feb 20, 2018 | 20.04 | 21.00 | 19.82 | 19.91 | 280,065 | -0.22(-1.09%) |
Feb 16, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.09(-0.45%) | |
Feb 15, 2018 | 19.68 | 20.24 | 19.30 | 20.22 | 220,546 | +0.66(+3.37%) |
Feb 14, 2018 | 19.25 | 19.66 | 19.00 | 19.56 | 287,482 | +0.08(+0.41%) |
Feb 13, 2018 | 19.00 | 19.53 | 18.84 | 19.48 | 196,220 | +0.38(+1.99%) |
Feb 12, 2018 | 19.11 | 19.57 | 18.97 | 19.10 | 226,424 | +0.09(+0.47%) |
Feb 09, 2018 | 20.36 | 20.71 | 18.46 | 19.01 | 555,388 | -0.56(-2.86%) |
Feb 08, 2018 | 20.90 | 19.09 | 19.57 | 466,281 | -0.33(-1.66%) | |
Feb 07, 2018 | 19.03 | 20.39 | 18.52 | 19.90 | 980,658 | +0.50(+2.58%) |
Feb 06, 2018 | 19.52 | 20.63 | 19.28 | 19.40 | 907,271 | -1.03(-5.02%) |
Feb 05, 2018 | 20.77 | 21.30 | 20.26 | 20.43 | 433,869 | -0.54(-2.55%) |
Feb 02, 2018 | 22.26 | 22.26 | 20.88 | 20.96 | 461,095 | -1.13(-5.12%) |