Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.56 | 17.62 | 17.53 | 17.53 | 102,175 | -0.06(-0.33%) |
Apr 27, 2018 | 17.57 | 17.59 | 17.53 | 17.59 | 29,610 | +0.01(+0.08%) |
Apr 26, 2018 | 17.59 | 17.63 | 17.51 | 17.57 | 47,540 | +0.00(+0.00%) |
Apr 25, 2018 | 17.54 | 17.62 | 17.53 | 17.57 | 486,205 | +0.04(+0.25%) |
Apr 24, 2018 | 17.61 | 17.69 | 17.53 | 17.53 | 150,659 | -0.06(-0.32%) |
Apr 23, 2018 | 17.57 | 17.63 | 17.55 | 17.59 | 66,628 | +0.00(+0.01%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.57 | 17.59 | 132,258 | -0.04(-0.21%) |
Apr 19, 2018 | 17.60 | 17.63 | 17.57 | 17.62 | 148,811 | +0.01(+0.04%) |
Apr 18, 2018 | 17.67 | 17.67 | 17.60 | 17.61 | 118,308 | +0.01(+0.08%) |
Apr 17, 2018 | 17.65 | 17.66 | 17.59 | 17.60 | 243,219 | -0.01(-0.04%) |
Apr 16, 2018 | 17.61 | 17.62 | 17.57 | 17.61 | 240,474 | +0.02(+0.12%) |
Apr 13, 2018 | 17.59 | 17.62 | 17.56 | 17.59 | 56,804 | -0.01(-0.04%) |
Apr 12, 2018 | 17.56 | 17.59 | 17.53 | 17.59 | 295,325 | +0.07(+0.37%) |
Apr 11, 2018 | 17.54 | 17.55 | 17.50 | 17.53 | 71,178 | +0.01(+0.04%) |
Apr 10, 2018 | 17.48 | 17.52 | 17.43 | 17.52 | 61,150 | +0.03(+0.17%) |
Apr 09, 2018 | 17.48 | 17.49 | 17.42 | 17.49 | 1,770,222 | +0.07(+0.38%) |
Apr 06, 2018 | 17.50 | 17.50 | 17.38 | 17.42 | 229,353 | -0.04(-0.25%) |
Apr 05, 2018 | 17.46 | 17.49 | 17.40 | 17.47 | 214,869 | +0.04(+0.21%) |
Apr 04, 2018 | 17.40 | 17.48 | 17.39 | 17.43 | 50,157 | +0.00(+0.00%) |
Apr 03, 2018 | 17.48 | 17.48 | 17.39 | 17.43 | 275,851 | +0.01(+0.08%) |
Apr 02, 2018 | 17.50 | 17.50 | 17.38 | 17.42 | 263,284 | +0.00(+0.00%) |
Mar 29, 2018 | 17.42 | 17.42 | 17.42 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 17.40 | 17.44 | 17.33 | 17.44 | 90,771 | +0.08(+0.46%) |
Mar 27, 2018 | 17.43 | 17.45 | 17.36 | 17.36 | 45,405 | -0.07(-0.42%) |
Mar 26, 2018 | 17.42 | 17.43 | 17.38 | 17.43 | 52,361 | +0.09(+0.50%) |
Mar 23, 2018 | 17.44 | 17.48 | 17.32 | 17.34 | 103,869 | -0.04(-0.25%) |
Mar 22, 2018 | 17.42 | 17.52 | 17.37 | 17.39 | 162,574 | -0.08(-0.46%) |
Mar 21, 2018 | 17.50 | 17.50 | 17.44 | 17.47 | 50,106 | +0.03(+0.16%) |
Mar 20, 2018 | 17.53 | 17.53 | 17.42 | 17.44 | 44,549 | -0.01(-0.08%) |
Mar 19, 2018 | 17.47 | 17.49 | 17.39 | 17.45 | 64,391 | +0.01(+0.06%) |
Mar 16, 2018 | 17.51 | 17.51 | 17.44 | 17.44 | 32,885 | -0.04(-0.25%) |
Mar 15, 2018 | 17.43 | 17.51 | 17.43 | 17.49 | 35,396 | +0.04(+0.21%) |
Mar 14, 2018 | 17.47 | 17.49 | 17.45 | 17.45 | 25,796 | +0.00(+0.00%) |
Mar 13, 2018 | 17.54 | 17.54 | 17.43 | 17.45 | 85,617 | -0.04(-0.25%) |
Mar 12, 2018 | 17.52 | 17.52 | 17.46 | 17.49 | 51,511 | -0.02(-0.14%) |
Mar 09, 2018 | 17.46 | 17.54 | 17.43 | 17.52 | 87,144 | +0.06(+0.35%) |
Mar 08, 2018 | 17.46 | 17.46 | 17.40 | 17.46 | 47,159 | +0.01(+0.08%) |
Mar 07, 2018 | 17.48 | 17.49 | 17.39 | 17.44 | 53,257 | -0.02(-0.12%) |
Mar 06, 2018 | 17.49 | 17.49 | 17.42 | 17.46 | 315,287 | +0.03(+0.16%) |
Mar 05, 2018 | 17.47 | 17.47 | 17.38 | 17.44 | 40,562 | +0.02(+0.11%) |
Mar 02, 2018 | 17.38 | 17.49 | 17.33 | 17.42 | 63,361 | +0.01(+0.06%) |
Mar 01, 2018 | 17.49 | 17.49 | 17.39 | 17.41 | 56,109 | -0.08(-0.46%) |
Feb 28, 2018 | 17.47 | 17.53 | 17.45 | 17.49 | 148,913 | -0.02(-0.12%) |
Feb 27, 2018 | 17.50 | 17.52 | 17.43 | 17.51 | 124,858 | +0.04(+0.25%) |
Feb 26, 2018 | 17.40 | 17.50 | 17.40 | 17.46 | 92,144 | +0.03(+0.17%) |
Feb 23, 2018 | 17.37 | 17.46 | 17.33 | 17.44 | 82,447 | +0.12(+0.71%) |
Feb 22, 2018 | 17.28 | 17.31 | 112,384 | -0.15(-0.87%) | ||
Feb 21, 2018 | 17.46 | 17.52 | 17.39 | 17.46 | 153,151 | +0.03(+0.17%) |
Feb 20, 2018 | 17.65 | 17.65 | 17.42 | 17.44 | 65,272 | -0.05(-0.29%) |
Feb 16, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.04(+0.25%) | |
Feb 15, 2018 | 17.36 | 17.44 | 17.33 | 17.44 | 30,450 | +0.09(+0.50%) |
Feb 14, 2018 | 17.26 | 17.36 | 17.26 | 17.36 | 75,726 | +0.09(+0.49%) |
Feb 13, 2018 | 17.31 | 17.31 | 17.23 | 17.27 | 36,365 | +0.05(+0.26%) |
Feb 12, 2018 | 17.10 | 17.31 | 17.07 | 17.23 | 95,779 | +0.06(+0.34%) |
Feb 09, 2018 | 17.38 | 17.42 | 16.99 | 17.17 | 110,771 | -0.12(-0.67%) |
Feb 08, 2018 | 17.30 | 17.35 | 17.25 | 17.28 | 44,933 | -0.09(-0.50%) |
Feb 07, 2018 | 17.45 | 17.45 | 17.35 | 17.37 | 68,632 | -0.07(-0.39%) |
Feb 06, 2018 | 17.32 | 17.47 | 17.26 | 17.44 | 164,433 | +0.12(+0.70%) |
Feb 05, 2018 | 17.53 | 17.53 | 17.21 | 17.32 | 109,235 | -0.10(-0.56%) |
Feb 02, 2018 | 17.47 | 17.54 | 17.44 | 17.41 | 76,235 | -0.09(-0.50%) |