Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.28 | 17.34 | 17.28 | 17.34 | 734 | +0.33(+1.94%) |
Apr 27, 2018 | 17.36 | 17.36 | 17.01 | 17.01 | 790 | -0.17(-1.00%) |
Apr 26, 2018 | 17.23 | 17.23 | 17.18 | 17.18 | 404 | +0.10(+0.59%) |
Apr 25, 2018 | 17.11 | 17.11 | 16.90 | 17.08 | 2,555 | +0.13(+0.77%) |
Apr 24, 2018 | 17.27 | 17.27 | 16.94 | 16.95 | 38,557 | -0.36(-2.08%) |
Apr 23, 2018 | 17.36 | 17.37 | 17.27 | 17.31 | 7,524 | +0.20(+1.17%) |
Apr 20, 2018 | 17.11 | 17.17 | 17.11 | 17.11 | 1,182 | -0.31(-1.77%) |
Apr 17, 2018 | 17.42 | 17.42 | 17.42 | 8 | +0.42(+2.46%) | |
Apr 16, 2018 | 16.85 | 17.00 | 16.82 | 17.00 | 1,425 | +0.47(+2.84%) |
Apr 11, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.51(+3.17%) | |
Apr 10, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 506 | +0.15(+0.93%) |
Apr 09, 2018 | 15.82 | 15.98 | 15.74 | 15.87 | 3,705 | -0.18(-1.14%) |
Apr 05, 2018 | 16.06 | 16.06 | 16.06 | 11 | +0.21(+1.31%) | |
Apr 04, 2018 | 15.76 | 15.85 | 15.70 | 15.85 | 2,269 | +0.18(+1.14%) |
Apr 03, 2018 | 15.44 | 15.77 | 15.44 | 15.67 | 7,350 | -0.02(-0.12%) |
Apr 02, 2018 | 15.80 | 15.94 | 15.69 | 15.69 | 1,211 | -0.18(-1.13%) |
Mar 29, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.06(+0.38%) | |
Mar 28, 2018 | 15.83 | 15.83 | 15.65 | 15.81 | 12,673 | +0.04(+0.25%) |
Mar 27, 2018 | 15.82 | 15.89 | 15.77 | 15.77 | 19,919 | -0.02(-0.10%) |
Mar 26, 2018 | 15.77 | 15.79 | 15.63 | 15.79 | 5,011 | -0.06(-0.40%) |
Mar 23, 2018 | 15.85 | 15.85 | 15.82 | 15.85 | 5,298 | -0.41(-2.54%) |
Mar 21, 2018 | 16.26 | 16.26 | 16.26 | 19 | +0.20(+1.25%) | |
Mar 20, 2018 | 16.10 | 16.10 | 16.00 | 16.06 | 4,700 | -0.14(-0.88%) |
Mar 19, 2018 | 16.15 | 16.26 | 16.14 | 16.20 | 5,017 | -0.41(-2.45%) |
Mar 16, 2018 | 16.61 | 16.61 | 16.61 | 16.61 | 1,580 | +0.18(+1.10%) |
Mar 15, 2018 | 16.96 | 16.96 | 16.43 | 16.43 | 2,602 | -0.89(-5.17%) |
Mar 13, 2018 | 17.32 | 17.32 | 17.32 | 1 | -0.05(-0.26%) | |
Mar 12, 2018 | 16.88 | 17.37 | 16.88 | 17.37 | 1,203 | +0.31(+1.80%) |
Mar 09, 2018 | 16.96 | 17.06 | 16.96 | 17.06 | 1,189 | +0.18(+1.06%) |
Mar 08, 2018 | 16.86 | 16.94 | 16.73 | 16.88 | 2,859 | -0.20(-1.15%) |
Mar 06, 2018 | 17.01 | 17.08 | 17.01 | 17.08 | 555 | -0.02(-0.12%) |
Mar 05, 2018 | 17.08 | 17.10 | 17.08 | 17.10 | 628 | +0.15(+0.86%) |
Mar 01, 2018 | 16.95 | 16.95 | 16.95 | 19 | -0.69(-3.89%) | |
Feb 27, 2018 | 17.64 | 17.64 | 17.64 | 0 | -0.02(-0.12%) | |
Feb 26, 2018 | 17.59 | 17.77 | 17.59 | 17.66 | 1,487 | -0.06(-0.33%) |
Feb 23, 2018 | 17.80 | 17.80 | 17.65 | 17.72 | 60,487 | -0.07(-0.39%) |
Feb 22, 2018 | 17.84 | 17.84 | 17.78 | 17.79 | 11,531 | -0.05(-0.31%) |
Feb 21, 2018 | 17.98 | 17.98 | 17.84 | 17.84 | 2,197 | -0.53(-2.90%) |
Feb 15, 2018 | 18.38 | 18.38 | 18.38 | 26 | -0.09(-0.48%) | |
Feb 13, 2018 | 18.47 | 18.47 | 18.47 | 5 | +0.09(+0.47%) | |
Feb 12, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 609 | +0.41(+2.28%) |
Feb 09, 2018 | 17.95 | 17.98 | 17.38 | 17.97 | 12,788 | -0.27(-1.48%) |
Feb 08, 2018 | 18.34 | 18.35 | 18.18 | 18.24 | 9,188 | -0.39(-2.09%) |
Feb 07, 2018 | 18.51 | 18.51 | 18.33 | 18.63 | 7,201 | +0.07(+0.38%) |
Feb 06, 2018 | 18.53 | 18.56 | 18.14 | 18.56 | 5,080 | +0.42(+2.32%) |
Feb 05, 2018 | 18.75 | 18.14 | 18.14 | 5,439 | -0.61(-3.25%) | |
Feb 02, 2018 | 18.87 | 18.87 | 18.75 | 18.75 | 2,880 | -0.35(-1.85%) |