Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.45 | 18.45 | 18.18 | 18.35 | 2,369,843 | -0.03(-0.18%) |
Apr 27, 2018 | 18.39 | 18.50 | 18.37 | 18.39 | 906,736 | +0.04(+0.22%) |
Apr 26, 2018 | 18.23 | 18.37 | 18.00 | 18.35 | 903,899 | +0.15(+0.85%) |
Apr 25, 2018 | 18.09 | 18.29 | 18.05 | 18.19 | 889,588 | +0.04(+0.22%) |
Apr 24, 2018 | 18.22 | 18.22 | 18.05 | 18.15 | 1,295,927 | +0.01(+0.04%) |
Apr 23, 2018 | 18.09 | 18.16 | 18.01 | 18.14 | 523,954 | +0.08(+0.45%) |
Apr 20, 2018 | 18.22 | 18.28 | 17.93 | 18.06 | 904,768 | -0.07(-0.40%) |
Apr 19, 2018 | 18.18 | 18.19 | 18.02 | 18.14 | 1,360,879 | -0.15(-0.80%) |
Apr 18, 2018 | 18.43 | 18.52 | 18.26 | 18.28 | 1,070,893 | -0.14(-0.75%) |
Apr 17, 2018 | 18.26 | 18.42 | 18.22 | 18.42 | 805,227 | +0.21(+1.16%) |
Apr 16, 2018 | 18.09 | 18.31 | 18.02 | 18.21 | 2,066,025 | +0.14(+0.76%) |
Apr 13, 2018 | 18.06 | 18.18 | 18.01 | 18.07 | 877,866 | +0.01(+0.05%) |
Apr 12, 2018 | 18.14 | 18.24 | 18.03 | 18.06 | 1,075,110 | -0.06(-0.36%) |
Apr 11, 2018 | 18.24 | 18.31 | 18.06 | 18.13 | 1,240,066 | -0.15(-0.84%) |
Apr 10, 2018 | 18.23 | 18.40 | 18.01 | 18.28 | 2,261,633 | +0.33(+1.85%) |
Apr 09, 2018 | 17.96 | 18.17 | 17.85 | 17.95 | 931,840 | +0.02(+0.14%) |
Apr 06, 2018 | 18.05 | 18.20 | 17.83 | 17.92 | 1,291,939 | -0.15(-0.85%) |
Apr 05, 2018 | 18.10 | 18.18 | 17.93 | 18.08 | 1,464,671 | +0.04(+0.23%) |
Apr 04, 2018 | 17.64 | 18.27 | 17.60 | 18.04 | 1,600,059 | +0.31(+1.74%) |
Apr 03, 2018 | 17.32 | 17.79 | 17.25 | 17.73 | 1,784,874 | +0.50(+2.92%) |
Apr 02, 2018 | 17.69 | 17.75 | 17.18 | 17.23 | 1,606,878 | -0.52(-2.93%) |
Mar 29, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 17.17 | 17.49 | 17.14 | 17.37 | 1,309,635 | +0.32(+1.86%) |
Mar 27, 2018 | 17.10 | 17.19 | 16.96 | 17.06 | 773,410 | -0.06(-0.33%) |
Mar 26, 2018 | 16.97 | 17.13 | 16.93 | 17.11 | 1,202,307 | +0.25(+1.49%) |
Mar 23, 2018 | 16.78 | 17.01 | 16.70 | 16.86 | 1,341,236 | +0.19(+1.17%) |
Mar 22, 2018 | 16.87 | 17.01 | 16.67 | 16.67 | 948,632 | -0.22(-1.30%) |
Mar 21, 2018 | 17.03 | 17.05 | 16.68 | 16.89 | 1,784,826 | -0.27(-1.56%) |
Mar 20, 2018 | 17.22 | 17.33 | 17.05 | 17.15 | 878,573 | -0.03(-0.19%) |
Mar 19, 2018 | 17.23 | 17.33 | 17.10 | 17.19 | 1,071,731 | +0.02(+0.09%) |
Mar 16, 2018 | 17.01 | 17.23 | 16.99 | 17.17 | 2,766,753 | +0.16(+0.95%) |
Mar 15, 2018 | 17.28 | 17.41 | 16.97 | 17.01 | 969,014 | -0.31(-1.78%) |
Mar 14, 2018 | 17.27 | 17.51 | 17.23 | 17.32 | 1,679,097 | +0.10(+0.57%) |
Mar 13, 2018 | 17.23 | 17.27 | 17.04 | 17.22 | 918,893 | +0.06(+0.38%) |
Mar 12, 2018 | 17.40 | 17.45 | 17.04 | 17.15 | 1,817,625 | -0.25(-1.45%) |
Mar 09, 2018 | 17.30 | 17.41 | 17.14 | 17.40 | 726,239 | +0.25(+1.47%) |
Mar 08, 2018 | 17.29 | 17.32 | 17.11 | 17.15 | 1,332,113 | -0.12(-0.70%) |
Mar 07, 2018 | 17.37 | 17.27 | 975,518 | -0.07(-0.42%) | ||
Mar 06, 2018 | 17.08 | 17.39 | 16.99 | 17.35 | 1,288,061 | +0.26(+1.52%) |
Mar 05, 2018 | 16.85 | 17.10 | 16.76 | 17.09 | 1,208,601 | +0.19(+1.10%) |
Mar 02, 2018 | 16.62 | 16.93 | 16.62 | 16.90 | 1,345,047 | +0.28(+1.71%) |
Mar 01, 2018 | 16.67 | 16.86 | 16.50 | 16.62 | 1,462,511 | -0.08(-0.49%) |
Feb 28, 2018 | 16.92 | 16.98 | 16.64 | 16.70 | 1,201,998 | -0.19(-1.14%) |
Feb 27, 2018 | 17.08 | 17.19 | 16.87 | 16.89 | 1,556,134 | -0.19(-1.08%) |
Feb 26, 2018 | 17.09 | 17.21 | 17.03 | 17.08 | 1,286,795 | -0.02(-0.14%) |
Feb 23, 2018 | 16.75 | 17.14 | 16.67 | 17.10 | 1,369,909 | +0.35(+2.07%) |
Feb 22, 2018 | 16.69 | 16.97 | 16.63 | 16.75 | 2,354,834 | +0.07(+0.43%) |
Feb 21, 2018 | 16.88 | 17.12 | 16.68 | 16.68 | 1,723,067 | -0.23(-1.38%) |
Feb 20, 2018 | 17.20 | 17.25 | 16.79 | 16.92 | 1,763,825 | -0.27(-1.59%) |
Feb 16, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.81 | 16.87 | 16.60 | 16.84 | 1,326,071 | +0.04(+0.24%) |
Feb 14, 2018 | 16.63 | 16.89 | 16.52 | 16.79 | 2,269,646 | +0.15(+0.92%) |
Feb 13, 2018 | 16.41 | 16.73 | 16.32 | 16.64 | 1,891,824 | +0.22(+1.32%) |
Feb 12, 2018 | 16.48 | 16.48 | 16.09 | 16.42 | 2,186,677 | +0.02(+0.15%) |
Feb 09, 2018 | 16.30 | 16.49 | 16.12 | 16.40 | 3,838,538 | +0.33(+2.05%) |
Feb 08, 2018 | 15.45 | 16.39 | 15.44 | 16.07 | 4,126,380 | +0.81(+5.33%) |
Feb 07, 2018 | 15.22 | 15.42 | 15.15 | 15.26 | 1,399,511 | +0.04(+0.26%) |
Feb 06, 2018 | 14.77 | 15.30 | 14.65 | 15.22 | 2,265,857 | +0.07(+0.48%) |
Feb 05, 2018 | 15.35 | 15.39 | 15.07 | 15.14 | 1,194,644 | -0.29(-1.88%) |
Feb 02, 2018 | 15.74 | 15.74 | 15.43 | 15.43 | 1,855,616 | -0.34(-2.14%) |