Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.48 | 17.56 | 17.35 | 17.54 | 241,040 | -0.14(-0.79%) |
Apr 27, 2018 | 17.58 | 17.70 | 17.58 | 17.68 | 177,353 | +0.26(+1.49%) |
Apr 26, 2018 | 17.40 | 17.44 | 17.33 | 17.42 | 123,457 | +0.22(+1.28%) |
Apr 25, 2018 | 17.14 | 17.24 | 17.08 | 17.20 | 102,944 | -0.01(-0.06%) |
Apr 24, 2018 | 17.24 | 17.34 | 17.13 | 17.21 | 106,070 | -0.15(-0.86%) |
Apr 23, 2018 | 17.39 | 17.43 | 17.32 | 17.36 | 81,831 | +0.06(+0.35%) |
Apr 20, 2018 | 17.32 | 17.34 | 17.24 | 17.30 | 86,499 | +0.00(+0.00%) |
Apr 19, 2018 | 17.28 | 17.32 | 17.20 | 17.30 | 210,544 | -0.04(-0.23%) |
Apr 18, 2018 | 17.36 | 17.41 | 17.28 | 17.34 | 139,174 | -0.06(-0.34%) |
Apr 17, 2018 | 17.30 | 17.44 | 17.29 | 17.40 | 667,462 | +0.17(+0.99%) |
Apr 16, 2018 | 17.12 | 17.26 | 17.05 | 17.23 | 185,234 | +0.02(+0.12%) |
Apr 13, 2018 | 17.21 | 17.27 | 17.12 | 17.21 | 112,587 | +0.14(+0.82%) |
Apr 12, 2018 | 17.05 | 17.15 | 17.02 | 17.07 | 108,743 | -0.01(-0.06%) |
Apr 11, 2018 | 17.34 | 17.37 | 17.05 | 17.08 | 200,773 | -0.16(-0.90%) |
Apr 10, 2018 | 16.73 | 17.23 | 16.66 | 17.23 | 320,745 | +0.64(+3.89%) |
Apr 09, 2018 | 16.69 | 16.74 | 16.59 | 16.59 | 166,546 | +0.11(+0.67%) |
Apr 06, 2018 | 16.52 | 16.63 | 16.40 | 16.48 | 224,815 | -0.01(-0.06%) |
Apr 05, 2018 | 16.49 | 16.54 | 16.42 | 16.49 | 165,967 | +0.21(+1.29%) |
Apr 04, 2018 | 16.03 | 16.28 | 16.03 | 16.28 | 129,160 | +0.09(+0.56%) |
Apr 03, 2018 | 16.14 | 16.22 | 16.04 | 16.19 | 112,319 | +0.10(+0.62%) |
Apr 02, 2018 | 16.30 | 16.39 | 16.01 | 16.09 | 111,464 | -0.30(-1.83%) |
Mar 29, 2018 | 16.39 | 16.39 | 16.39 | 0 | +0.26(+1.61%) | |
Mar 28, 2018 | 16.12 | 16.25 | 16.07 | 16.13 | 214,393 | +0.17(+1.07%) |
Mar 27, 2018 | 16.11 | 16.21 | 15.85 | 15.96 | 315,619 | -0.20(-1.21%) |
Mar 26, 2018 | 16.14 | 16.17 | 15.86 | 16.16 | 150,032 | +0.25(+1.54%) |
Mar 23, 2018 | 16.07 | 16.14 | 15.87 | 15.91 | 198,711 | +0.12(+0.73%) |
Mar 22, 2018 | 15.78 | 15.92 | 15.69 | 15.79 | 323,744 | -0.33(-2.02%) |
Mar 21, 2018 | 16.05 | 16.19 | 16.04 | 16.12 | 164,712 | -0.07(-0.43%) |
Mar 20, 2018 | 16.16 | 16.22 | 16.09 | 16.19 | 149,966 | -0.18(-1.13%) |
Mar 19, 2018 | 16.26 | 16.40 | 16.21 | 16.38 | 82,594 | -0.07(-0.46%) |
Mar 16, 2018 | 16.24 | 16.48 | 16.24 | 16.45 | 109,719 | +0.25(+1.57%) |
Mar 15, 2018 | 16.21 | 16.23 | 16.14 | 16.20 | 245,061 | -0.03(-0.18%) |
Mar 14, 2018 | 16.23 | 16.28 | 16.15 | 16.23 | 87,690 | +0.05(+0.34%) |
Mar 13, 2018 | 16.37 | 16.39 | 16.12 | 16.17 | 182,579 | -0.14(-0.89%) |
Mar 12, 2018 | 16.30 | 16.34 | 16.20 | 16.32 | 103,829 | +0.07(+0.40%) |
Mar 09, 2018 | 16.25 | 16.30 | 16.20 | 16.25 | 191,391 | -0.04(-0.25%) |
Mar 08, 2018 | 16.29 | 16.40 | 16.26 | 16.29 | 335,893 | -0.06(-0.37%) |
Mar 07, 2018 | 16.26 | 16.39 | 16.21 | 16.35 | 1,504,999 | -0.02(-0.12%) |
Mar 06, 2018 | 16.40 | 16.45 | 16.30 | 16.37 | 220,258 | +0.15(+0.92%) |
Mar 05, 2018 | 15.90 | 16.22 | 15.87 | 16.22 | 73,184 | +0.24(+1.50%) |
Mar 02, 2018 | 15.85 | 15.99 | 15.79 | 15.98 | 112,508 | +0.08(+0.47%) |
Mar 01, 2018 | 15.92 | 16.05 | 15.75 | 15.90 | 196,803 | -0.19(-1.15%) |
Feb 28, 2018 | 16.23 | 16.25 | 16.05 | 16.09 | 86,796 | -0.08(-0.49%) |
Feb 27, 2018 | 16.35 | 16.36 | 16.14 | 16.17 | 156,826 | -0.41(-2.47%) |
Feb 26, 2018 | 16.51 | 16.65 | 16.43 | 16.58 | 194,368 | +0.08(+0.52%) |
Feb 23, 2018 | 16.51 | 16.52 | 16.38 | 16.50 | 194,200 | +0.59(+3.68%) |
Feb 22, 2018 | 15.81 | 15.99 | 15.74 | 15.91 | 296,332 | -0.29(-1.79%) |
Feb 21, 2018 | 16.45 | 16.46 | 16.16 | 16.20 | 193,518 | -0.07(-0.43%) |
Feb 20, 2018 | 16.26 | 16.39 | 16.24 | 16.27 | 285,333 | -0.06(-0.37%) |
Feb 16, 2018 | 16.33 | 16.33 | 16.33 | 0 | -0.03(-0.18%) | |
Feb 15, 2018 | 16.22 | 16.37 | 16.10 | 16.36 | 395,596 | +0.00(+0.03%) |
Feb 14, 2018 | 16.07 | 16.39 | 16.07 | 16.36 | 146,556 | +0.29(+1.81%) |
Feb 13, 2018 | 16.05 | 16.13 | 16.01 | 16.07 | 341,657 | -0.13(-0.83%) |
Feb 12, 2018 | 16.23 | 16.30 | 16.15 | 16.20 | 523,700 | +0.19(+1.19%) |
Feb 09, 2018 | 16.02 | 16.10 | 15.54 | 16.01 | 245,566 | +0.02(+0.13%) |
Feb 08, 2018 | 16.30 | 16.30 | 15.91 | 15.99 | 238,143 | -0.48(-2.91%) |
Feb 07, 2018 | 16.49 | 16.62 | 16.41 | 16.47 | 292,903 | -0.22(-1.32%) |
Feb 06, 2018 | 16.30 | 16.69 | 16.28 | 16.69 | 586,511 | +0.06(+0.36%) |
Feb 05, 2018 | 17.00 | 17.02 | 16.50 | 16.63 | 179,316 | -0.50(-2.92%) |
Feb 02, 2018 | 17.10 | 17.24 | 17.00 | 17.13 | 156,902 | -0.32(-1.83%) |