Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.02 | 17.14 | 16.55 | 16.63 | 1,054,730 | -0.45(-2.61%) |
Apr 27, 2018 | 16.91 | 17.21 | 16.91 | 17.07 | 509,180 | +0.17(+1.02%) |
Apr 26, 2018 | 16.84 | 16.97 | 16.42 | 16.90 | 549,416 | +0.15(+0.89%) |
Apr 25, 2018 | 16.57 | 16.80 | 16.48 | 16.75 | 427,325 | +0.19(+1.15%) |
Apr 24, 2018 | 16.63 | 16.74 | 16.46 | 16.56 | 815,055 | -0.07(-0.40%) |
Apr 23, 2018 | 16.80 | 16.89 | 16.59 | 16.63 | 521,072 | -0.08(-0.49%) |
Apr 20, 2018 | 16.83 | 16.84 | 16.44 | 16.71 | 698,328 | -0.07(-0.39%) |
Apr 19, 2018 | 16.81 | 16.90 | 16.61 | 16.78 | 766,936 | -0.08(-0.49%) |
Apr 18, 2018 | 16.92 | 17.03 | 16.77 | 16.86 | 573,237 | -0.02(-0.15%) |
Apr 17, 2018 | 16.85 | 17.02 | 16.69 | 16.88 | 551,779 | +0.15(+0.89%) |
Apr 16, 2018 | 16.53 | 16.79 | 16.41 | 16.74 | 818,340 | +0.28(+1.70%) |
Apr 13, 2018 | 16.67 | 16.67 | 16.28 | 16.46 | 1,065,412 | -0.12(-0.70%) |
Apr 12, 2018 | 16.96 | 16.96 | 16.56 | 16.57 | 834,270 | -0.30(-1.76%) |
Apr 11, 2018 | 16.93 | 17.19 | 16.82 | 16.87 | 562,034 | -0.14(-0.82%) |
Apr 10, 2018 | 17.36 | 17.48 | 16.93 | 17.01 | 1,249,693 | -0.17(-1.01%) |
Apr 09, 2018 | 17.14 | 17.31 | 16.68 | 17.18 | 1,357,116 | +0.08(+0.48%) |
Apr 06, 2018 | 16.98 | 17.26 | 16.93 | 17.10 | 997,302 | +0.07(+0.44%) |
Apr 05, 2018 | 16.94 | 17.06 | 16.82 | 17.02 | 1,061,614 | +0.10(+0.58%) |
Apr 04, 2018 | 16.10 | 16.94 | 16.08 | 16.93 | 1,072,752 | +0.58(+3.53%) |
Apr 03, 2018 | 15.70 | 16.47 | 15.70 | 16.35 | 1,119,028 | +0.68(+4.32%) |
Apr 02, 2018 | 16.11 | 16.24 | 15.35 | 15.67 | 1,278,927 | -0.43(-2.66%) |
Mar 29, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.09(-0.56%) | |
Mar 28, 2018 | 15.75 | 16.22 | 15.72 | 16.19 | 1,593,555 | +0.52(+3.35%) |
Mar 27, 2018 | 15.56 | 15.88 | 15.35 | 15.67 | 1,603,055 | +0.11(+0.73%) |
Mar 26, 2018 | 16.02 | 16.08 | 15.38 | 15.55 | 1,316,357 | -0.18(-1.13%) |
Mar 23, 2018 | 16.50 | 16.62 | 15.72 | 15.73 | 1,412,464 | -0.78(-4.74%) |
Mar 22, 2018 | 16.75 | 16.92 | 16.51 | 16.51 | 964,639 | -0.41(-2.43%) |
Mar 21, 2018 | 16.79 | 17.14 | 16.79 | 16.93 | 875,702 | +0.16(+0.96%) |
Mar 20, 2018 | 16.79 | 16.92 | 16.66 | 16.76 | 870,479 | -0.01(-0.05%) |
Mar 19, 2018 | 17.18 | 17.26 | 16.65 | 16.77 | 1,259,423 | -0.57(-3.30%) |
Mar 16, 2018 | 17.23 | 17.43 | 17.15 | 17.35 | 1,644,387 | +0.13(+0.75%) |
Mar 15, 2018 | 17.28 | 17.41 | 16.99 | 17.22 | 807,619 | -0.06(-0.33%) |
Mar 14, 2018 | 17.52 | 17.61 | 17.25 | 17.27 | 676,271 | -0.28(-1.61%) |
Mar 13, 2018 | 17.81 | 17.86 | 17.48 | 17.56 | 573,099 | -0.15(-0.82%) |
Mar 12, 2018 | 17.40 | 17.77 | 17.22 | 17.70 | 1,058,893 | +0.33(+1.91%) |
Mar 09, 2018 | 17.14 | 17.44 | 17.06 | 17.37 | 1,098,960 | +0.25(+1.46%) |
Mar 08, 2018 | 17.58 | 17.61 | 17.01 | 17.12 | 831,418 | -0.44(-2.53%) |
Mar 07, 2018 | 17.60 | 17.31 | 17.56 | 902,131 | +0.04(+0.23%) | |
Mar 06, 2018 | 17.36 | 17.76 | 17.21 | 17.52 | 963,482 | +0.34(+1.97%) |
Mar 05, 2018 | 17.14 | 17.36 | 16.93 | 17.18 | 935,078 | -0.02(-0.09%) |
Mar 02, 2018 | 16.97 | 17.23 | 16.81 | 17.20 | 819,588 | -0.01(-0.05%) |
Mar 01, 2018 | 16.71 | 17.41 | 16.71 | 17.21 | 1,120,935 | +0.43(+2.55%) |
Feb 28, 2018 | 16.91 | 17.18 | 16.77 | 16.78 | 2,116,738 | +0.00(+0.00%) |
Feb 27, 2018 | 17.63 | 17.73 | 16.78 | 16.78 | 996,120 | -0.86(-4.89%) |
Feb 26, 2018 | 17.85 | 17.85 | 17.56 | 17.64 | 702,466 | -0.20(-1.13%) |
Feb 23, 2018 | 17.60 | 17.97 | 17.58 | 17.85 | 874,765 | +0.36(+2.03%) |
Feb 22, 2018 | 17.49 | 828,298 | +0.03(+0.19%) | |||
Feb 21, 2018 | 17.14 | 17.73 | 17.01 | 17.46 | 1,123,277 | +0.29(+1.69%) |
Feb 20, 2018 | 17.09 | 17.53 | 17.04 | 17.17 | 887,644 | -0.03(-0.19%) |
Feb 16, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 17.29 | 17.95 | 16.85 | 17.33 | 1,967,974 | -0.15(-0.88%) |
Feb 14, 2018 | 17.13 | 17.59 | 17.13 | 17.48 | 2,446,915 | +0.32(+1.88%) |
Feb 13, 2018 | 17.26 | 17.16 | 2,009,939 | +0.84(+5.14%) | ||
Feb 12, 2018 | 16.30 | 16.43 | 15.81 | 16.32 | 1,036,953 | +0.06(+0.40%) |
Feb 09, 2018 | 16.19 | 16.38 | 15.94 | 16.26 | 957,889 | +0.18(+1.10%) |
Feb 08, 2018 | 16.45 | 16.71 | 16.07 | 16.08 | 1,043,902 | -0.36(-2.21%) |
Feb 07, 2018 | 16.72 | 16.76 | 16.44 | 16.44 | 1,121,390 | -0.28(-1.69%) |
Feb 06, 2018 | 16.89 | 17.26 | 16.59 | 16.72 | 1,334,770 | -0.73(-4.21%) |
Feb 05, 2018 | 17.82 | 17.83 | 16.72 | 17.46 | 1,265,314 | -0.55(-3.05%) |
Feb 02, 2018 | 18.30 | 18.41 | 17.93 | 18.01 | 857,323 | -0.45(-2.45%) |