Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.95 | 18.09 | 17.58 | 17.71 | 663,237 | -0.26(-1.45%) |
Apr 27, 2018 | 18.18 | 18.19 | 17.86 | 17.97 | 486,047 | -0.27(-1.48%) |
Apr 26, 2018 | 18.21 | 18.37 | 17.89 | 18.24 | 788,668 | +0.15(+0.84%) |
Apr 25, 2018 | 18.06 | 18.35 | 17.97 | 18.09 | 675,379 | -0.02(-0.09%) |
Apr 24, 2018 | 18.53 | 18.70 | 18.04 | 18.10 | 575,553 | -0.41(-2.24%) |
Apr 23, 2018 | 18.39 | 18.78 | 18.36 | 18.52 | 576,421 | +0.10(+0.55%) |
Apr 20, 2018 | 18.33 | 18.68 | 18.26 | 18.42 | 397,876 | +0.05(+0.28%) |
Apr 19, 2018 | 18.50 | 18.59 | 18.05 | 18.37 | 646,793 | -0.04(-0.23%) |
Apr 18, 2018 | 18.46 | 18.63 | 18.23 | 18.41 | 608,000 | +0.00(+0.00%) |
Apr 17, 2018 | 18.26 | 18.81 | 18.20 | 18.41 | 705,824 | +0.32(+1.78%) |
Apr 16, 2018 | 17.21 | 18.10 | 17.15 | 18.09 | 762,150 | +0.86(+5.01%) |
Apr 13, 2018 | 17.19 | 17.40 | 16.96 | 17.22 | 1,128,430 | +0.04(+0.25%) |
Apr 12, 2018 | 17.31 | 17.31 | 16.61 | 17.18 | 658,387 | -0.03(-0.15%) |
Apr 11, 2018 | 16.83 | 17.27 | 16.73 | 17.21 | 680,305 | +0.40(+2.37%) |
Apr 10, 2018 | 15.95 | 17.16 | 15.87 | 16.81 | 1,035,435 | +0.98(+6.20%) |
Apr 09, 2018 | 16.17 | 16.30 | 15.80 | 15.83 | 501,342 | -0.29(-1.79%) |
Apr 06, 2018 | 16.19 | 16.41 | 15.79 | 16.11 | 722,561 | -0.21(-1.29%) |
Apr 05, 2018 | 16.06 | 16.46 | 16.03 | 16.33 | 638,247 | +0.32(+2.01%) |
Apr 04, 2018 | 15.83 | 16.11 | 15.66 | 16.00 | 537,063 | +0.00(+0.00%) |
Apr 03, 2018 | 16.00 | 16.07 | 15.29 | 16.00 | 603,503 | +0.01(+0.05%) |
Apr 02, 2018 | 16.07 | 16.73 | 15.95 | 16.00 | 1,330,340 | -0.09(-0.58%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.60(+3.88%) | |
Mar 28, 2018 | 15.47 | 15.86 | 14.80 | 15.49 | 1,663,963 | -0.01(-0.05%) |
Mar 27, 2018 | 15.90 | 16.24 | 15.33 | 15.50 | 2,751,904 | +0.52(+3.44%) |
Mar 26, 2018 | 15.02 | 15.06 | 14.50 | 14.98 | 509,455 | +0.07(+0.45%) |
Mar 23, 2018 | 15.15 | 15.23 | 14.83 | 14.91 | 283,613 | -0.14(-0.90%) |
Mar 22, 2018 | 15.51 | 15.84 | 15.02 | 15.05 | 482,081 | -0.58(-3.68%) |
Mar 21, 2018 | 15.43 | 15.80 | 15.37 | 15.62 | 289,460 | +0.19(+1.21%) |
Mar 20, 2018 | 15.45 | 15.58 | 14.87 | 15.44 | 612,338 | +0.03(+0.22%) |
Mar 19, 2018 | 15.86 | 15.89 | 15.03 | 15.40 | 470,087 | -0.51(-3.19%) |
Mar 16, 2018 | 16.26 | 16.39 | 15.90 | 15.91 | 666,201 | -0.15(-0.95%) |
Mar 15, 2018 | 17.16 | 17.35 | 15.86 | 16.06 | 664,791 | -1.00(-5.85%) |
Mar 14, 2018 | 17.35 | 17.35 | 16.99 | 17.06 | 174,862 | -0.30(-1.75%) |
Mar 13, 2018 | 17.55 | 17.76 | 17.21 | 17.37 | 595,093 | -0.09(-0.53%) |
Mar 12, 2018 | 17.01 | 17.55 | 17.01 | 17.46 | 310,031 | +0.51(+2.99%) |
Mar 09, 2018 | 16.59 | 16.99 | 16.52 | 16.95 | 322,098 | +0.47(+2.82%) |
Mar 08, 2018 | 16.54 | 16.81 | 16.34 | 16.49 | 589,948 | -0.06(-0.36%) |
Mar 07, 2018 | 17.18 | 16.30 | 16.55 | 596,008 | -0.34(-2.00%) | |
Mar 06, 2018 | 17.11 | 17.22 | 16.77 | 16.88 | 644,547 | -0.18(-1.04%) |
Mar 05, 2018 | 16.90 | 17.19 | 16.90 | 17.06 | 265,537 | +0.16(+0.95%) |
Mar 02, 2018 | 16.88 | 17.05 | 16.70 | 16.90 | 483,800 | -0.09(-0.55%) |
Mar 01, 2018 | 17.00 | 17.13 | 16.77 | 16.99 | 534,843 | -0.05(-0.30%) |
Feb 28, 2018 | 17.38 | 17.44 | 17.03 | 17.05 | 547,882 | -0.32(-1.85%) |
Feb 27, 2018 | 17.89 | 18.09 | 17.27 | 17.37 | 595,989 | -0.47(-2.61%) |
Feb 26, 2018 | 17.63 | 17.95 | 17.41 | 17.83 | 451,797 | +0.25(+1.44%) |
Feb 23, 2018 | 17.65 | 17.79 | 17.43 | 17.58 | 319,637 | +0.03(+0.14%) |
Feb 22, 2018 | 17.53 | 17.55 | 285,846 | -0.55(-3.04%) | ||
Feb 21, 2018 | 18.42 | 18.65 | 18.09 | 18.10 | 633,203 | -0.30(-1.65%) |
Feb 20, 2018 | 18.70 | 18.88 | 18.31 | 18.41 | 966,823 | +0.11(+0.60%) |
Feb 16, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.75(-3.95%) | |
Feb 15, 2018 | 19.02 | 19.30 | 18.74 | 19.05 | 422,152 | +0.03(+0.13%) |
Feb 14, 2018 | 19.43 | 19.43 | 18.62 | 19.02 | 964,484 | -0.52(-2.68%) |
Feb 13, 2018 | 18.78 | 19.90 | 18.54 | 19.55 | 595,485 | +0.47(+2.44%) |
Feb 12, 2018 | 19.04 | 19.32 | 18.32 | 19.08 | 1,281,301 | -0.19(-0.97%) |
Feb 09, 2018 | 20.58 | 20.58 | 18.48 | 19.27 | 1,348,783 | -1.25(-6.10%) |
Feb 08, 2018 | 20.30 | 22.40 | 19.88 | 20.52 | 2,619,178 | +0.41(+2.02%) |
Feb 07, 2018 | 19.81 | 20.46 | 19.81 | 20.12 | 367,120 | +0.32(+1.62%) |
Feb 06, 2018 | 19.52 | 20.04 | 19.38 | 19.79 | 994,756 | -0.03(-0.13%) |
Feb 05, 2018 | 20.05 | 20.23 | 19.41 | 19.82 | 356,576 | -0.39(-1.93%) |
Feb 02, 2018 | 20.59 | 20.76 | 20.18 | 20.21 | 337,909 | -0.53(-2.57%) |