Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.02 | 19.14 | 18.96 | 19.06 | 30,314 | -0.27(-1.40%) |
Apr 27, 2018 | 19.19 | 19.33 | 19.18 | 19.33 | 21,960 | +0.16(+0.83%) |
Apr 26, 2018 | 19.20 | 19.28 | 19.04 | 19.17 | 22,722 | +0.18(+0.95%) |
Apr 25, 2018 | 18.79 | 19.14 | 18.52 | 18.99 | 19,137 | -0.24(-1.25%) |
Apr 24, 2018 | 19.44 | 19.54 | 19.18 | 19.23 | 17,447 | -0.02(-0.10%) |
Apr 23, 2018 | 19.47 | 19.47 | 19.24 | 19.25 | 20,821 | -0.16(-0.82%) |
Apr 20, 2018 | 19.42 | 19.46 | 19.32 | 19.41 | 77,982 | -0.24(-1.22%) |
Apr 19, 2018 | 19.61 | 19.72 | 19.48 | 19.65 | 543,513 | +0.00(+0.00%) |
Apr 18, 2018 | 19.30 | 19.98 | 19.25 | 19.65 | 135,913 | +0.42(+2.18%) |
Apr 17, 2018 | 19.09 | 19.23 | 19.07 | 19.23 | 33,040 | +0.39(+2.10%) |
Apr 16, 2018 | 18.74 | 19.00 | 18.74 | 18.84 | 37,596 | +0.19(+0.99%) |
Apr 13, 2018 | 18.51 | 18.65 | 18.51 | 18.65 | 18,828 | +0.68(+3.80%) |
Apr 12, 2018 | 17.88 | 18.01 | 17.85 | 17.97 | 27,713 | +0.03(+0.16%) |
Apr 11, 2018 | 18.01 | 18.02 | 17.87 | 17.94 | 19,510 | -0.18(-0.99%) |
Apr 10, 2018 | 18.17 | 18.22 | 17.99 | 18.12 | 60,586 | +0.35(+1.97%) |
Apr 09, 2018 | 17.78 | 17.90 | 17.66 | 17.77 | 17,219 | -0.07(-0.42%) |
Apr 06, 2018 | 17.91 | 17.98 | 17.84 | 17.84 | 36,259 | -0.17(-0.92%) |
Apr 05, 2018 | 17.67 | 18.06 | 17.55 | 18.01 | 1,873,838 | +0.59(+3.39%) |
Apr 04, 2018 | 16.20 | 17.42 | 16.20 | 17.42 | 1,164,963 | +0.54(+3.17%) |
Apr 03, 2018 | 16.69 | 16.93 | 16.69 | 16.89 | 8,236 | -0.09(-0.56%) |
Apr 02, 2018 | 16.94 | 16.99 | 16.35 | 16.98 | 18,555 | +0.04(+0.24%) |
Mar 29, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.21(+1.26%) | |
Mar 28, 2018 | 17.05 | 17.05 | 16.73 | 16.73 | 49,887 | -0.37(-2.16%) |
Mar 27, 2018 | 17.25 | 17.45 | 17.10 | 17.10 | 49,382 | -0.14(-0.81%) |
Mar 26, 2018 | 17.39 | 17.39 | 17.00 | 17.24 | 75,314 | -0.16(-0.92%) |
Mar 23, 2018 | 17.51 | 17.69 | 17.37 | 17.40 | 1,945,877 | +0.15(+0.87%) |
Mar 22, 2018 | 17.42 | 17.47 | 17.13 | 17.25 | 1,112,585 | -0.15(-0.86%) |
Mar 21, 2018 | 17.45 | 17.54 | 17.33 | 17.40 | 26,174 | +1.05(+6.42%) |
Mar 20, 2018 | 16.68 | 16.83 | 16.01 | 16.35 | 37,664 | -0.48(-2.85%) |
Mar 19, 2018 | 17.02 | 17.04 | 16.72 | 16.83 | 8,806 | -0.28(-1.64%) |
Mar 16, 2018 | 17.46 | 17.48 | 17.11 | 17.11 | 3,167 | -0.28(-1.63%) |
Mar 15, 2018 | 17.37 | 17.52 | 17.37 | 17.39 | 4,142 | +0.03(+0.17%) |
Mar 14, 2018 | 17.59 | 17.59 | 17.32 | 17.36 | 5,714 | -0.16(-0.89%) |
Mar 13, 2018 | 17.54 | 17.54 | 17.35 | 17.52 | 19,209 | +0.00(+0.00%) |
Mar 12, 2018 | 17.58 | 17.63 | 17.47 | 17.52 | 5,777 | +0.12(+0.72%) |
Mar 09, 2018 | 17.25 | 17.47 | 17.25 | 17.39 | 7,928 | +0.36(+2.08%) |
Mar 08, 2018 | 17.00 | 17.13 | 16.93 | 17.04 | 10,523 | +0.48(+2.90%) |
Mar 07, 2018 | 16.43 | 16.67 | 16.43 | 16.56 | 10,014 | +0.00(+0.00%) |
Mar 06, 2018 | 16.45 | 16.58 | 16.40 | 16.56 | 4,611 | +0.21(+1.28%) |
Mar 05, 2018 | 16.10 | 16.38 | 16.10 | 16.35 | 8,455 | +0.32(+1.98%) |
Mar 02, 2018 | 15.96 | 16.18 | 15.86 | 16.03 | 7,358 | -0.24(-1.49%) |
Mar 01, 2018 | 16.43 | 16.46 | 16.07 | 16.27 | 18,306 | -0.16(-0.99%) |
Feb 28, 2018 | 16.52 | 16.58 | 16.43 | 16.44 | 3,782 | +0.12(+0.72%) |
Feb 27, 2018 | 16.53 | 16.63 | 16.32 | 16.32 | 4,206 | -0.36(-2.16%) |
Feb 26, 2018 | 16.67 | 16.79 | 16.63 | 16.68 | 5,883 | +0.34(+2.08%) |
Feb 23, 2018 | 16.23 | 16.37 | 16.16 | 16.34 | 30,898 | -0.07(-0.43%) |
Feb 22, 2018 | 16.53 | 16.53 | 16.38 | 16.41 | 40,780 | -0.24(-1.44%) |
Feb 21, 2018 | 16.71 | 16.82 | 16.58 | 16.65 | 12,450 | +0.03(+0.18%) |
Feb 20, 2018 | 16.82 | 16.91 | 16.62 | 16.62 | 43,307 | -0.11(-0.66%) |
Feb 16, 2018 | 16.73 | 16.73 | 16.73 | 0 | -0.04(-0.24%) | |
Feb 15, 2018 | 16.81 | 16.81 | 16.67 | 16.77 | 8,139 | -0.02(-0.12%) |
Feb 14, 2018 | 16.55 | 16.79 | 16.55 | 16.79 | 3,452 | +0.21(+1.27%) |
Feb 13, 2018 | 16.27 | 16.67 | 16.18 | 16.58 | 13,253 | +0.51(+3.21%) |
Feb 12, 2018 | 15.49 | 16.13 | 15.48 | 16.07 | 36,644 | +0.62(+3.98%) |
Feb 09, 2018 | 15.33 | 15.45 | 14.80 | 15.45 | 43,079 | -0.21(-1.32%) |
Feb 08, 2018 | 16.28 | 16.28 | 15.66 | 15.66 | 14,304 | -0.62(-3.82%) |
Feb 07, 2018 | 16.37 | 16.53 | 16.28 | 16.28 | 7,674 | -0.32(-1.95%) |
Feb 06, 2018 | 15.89 | 16.60 | 15.87 | 16.60 | 11,623 | +0.89(+5.67%) |
Feb 05, 2018 | 16.42 | 16.46 | 15.69 | 15.71 | 17,419 | -0.99(-5.93%) |
Feb 02, 2018 | 16.84 | 16.88 | 16.69 | 16.70 | 21,237 | -0.49(-2.85%) |