Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.47 | 16.86 | 16.47 | 16.72 | 550,133 | +0.24(+1.47%) |
Apr 27, 2018 | 16.33 | 16.47 | 16.23 | 16.47 | 277,614 | +0.19(+1.19%) |
Apr 26, 2018 | 16.43 | 16.50 | 16.23 | 16.28 | 605,200 | -0.15(-0.89%) |
Apr 25, 2018 | 16.76 | 17.01 | 16.43 | 16.43 | 722,123 | -0.39(-2.31%) |
Apr 24, 2018 | 17.01 | 17.06 | 16.43 | 16.81 | 2,154,572 | -0.63(-3.61%) |
Apr 23, 2018 | 17.35 | 17.54 | 17.35 | 17.44 | 284,926 | +0.05(+0.28%) |
Apr 20, 2018 | 17.35 | 17.49 | 17.30 | 17.39 | 197,222 | -0.05(-0.28%) |
Apr 19, 2018 | 17.44 | 17.49 | 17.30 | 17.44 | 198,067 | +0.00(+0.00%) |
Apr 18, 2018 | 17.64 | 17.66 | 17.27 | 17.44 | 271,577 | -0.15(-0.83%) |
Apr 17, 2018 | 17.59 | 17.69 | 17.47 | 17.59 | 269,607 | +0.10(+0.55%) |
Apr 16, 2018 | 17.49 | 17.64 | 17.39 | 17.49 | 297,746 | +0.00(+0.00%) |
Apr 13, 2018 | 17.49 | 17.59 | 17.44 | 17.49 | 199,705 | +0.00(+0.00%) |
Apr 12, 2018 | 17.64 | 17.64 | 17.39 | 17.49 | 240,803 | -0.05(-0.28%) |
Apr 11, 2018 | 17.59 | 17.83 | 17.49 | 17.54 | 309,335 | -0.15(-0.82%) |
Apr 10, 2018 | 18.02 | 18.17 | 17.61 | 17.69 | 476,778 | -0.15(-0.82%) |
Apr 09, 2018 | 18.02 | 18.12 | 17.83 | 17.83 | 244,225 | -0.19(-1.08%) |
Apr 06, 2018 | 18.22 | 18.46 | 18.02 | 18.02 | 395,097 | -0.29(-1.59%) |
Apr 05, 2018 | 18.27 | 18.41 | 18.22 | 18.32 | 289,515 | +0.10(+0.53%) |
Apr 04, 2018 | 17.39 | 18.36 | 17.39 | 18.22 | 393,371 | +0.63(+3.58%) |
Apr 03, 2018 | 17.93 | 17.98 | 17.35 | 17.59 | 359,235 | -0.34(-1.89%) |
Apr 02, 2018 | 18.22 | 18.32 | 17.73 | 17.93 | 325,976 | -0.34(-1.86%) |
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.44(-2.33%) | |
Mar 28, 2018 | 18.75 | 18.90 | 18.65 | 18.70 | 204,727 | -0.05(-0.26%) |
Mar 27, 2018 | 18.70 | 18.85 | 18.56 | 18.75 | 322,040 | +0.05(+0.26%) |
Mar 26, 2018 | 18.65 | 18.95 | 18.56 | 18.70 | 290,777 | +0.19(+1.05%) |
Mar 23, 2018 | 19.04 | 19.04 | 18.46 | 18.51 | 194,446 | -0.48(-2.55%) |
Mar 22, 2018 | 19.04 | 19.28 | 18.99 | 18.99 | 383,055 | -0.15(-0.76%) |
Mar 21, 2018 | 18.80 | 19.38 | 18.74 | 19.14 | 599,014 | +0.24(+1.28%) |
Mar 20, 2018 | 18.99 | 19.15 | 18.80 | 18.90 | 375,044 | +0.05(+0.26%) |
Mar 19, 2018 | 18.99 | 18.99 | 18.70 | 18.85 | 275,602 | -0.15(-0.77%) |
Mar 16, 2018 | 18.90 | 19.09 | 18.85 | 18.99 | 441,519 | +0.05(+0.26%) |
Mar 15, 2018 | 18.99 | 19.09 | 18.80 | 18.95 | 316,614 | -0.05(-0.26%) |
Mar 14, 2018 | 19.09 | 19.33 | 18.95 | 18.99 | 291,212 | +0.05(+0.26%) |
Mar 13, 2018 | 19.19 | 19.28 | 18.70 | 18.95 | 247,213 | -0.19(-1.01%) |
Mar 12, 2018 | 18.70 | 19.16 | 18.70 | 19.14 | 308,390 | +0.44(+2.33%) |
Mar 09, 2018 | 18.61 | 18.70 | 18.38 | 18.70 | 453,587 | +0.29(+1.58%) |
Mar 08, 2018 | 18.46 | 18.56 | 18.36 | 18.41 | 275,669 | +0.00(+0.00%) |
Mar 07, 2018 | 18.41 | 400,717 | -0.10(-0.52%) | |||
Mar 06, 2018 | 18.07 | 18.56 | 17.98 | 18.51 | 654,490 | +0.48(+2.69%) |
Mar 05, 2018 | 17.73 | 18.12 | 17.67 | 18.02 | 322,480 | +0.19(+1.09%) |
Mar 02, 2018 | 17.06 | 17.88 | 16.81 | 17.83 | 564,205 | +1.02(+6.05%) |
Mar 01, 2018 | 17.01 | 17.23 | 16.67 | 16.81 | 566,771 | -0.24(-1.42%) |
Feb 28, 2018 | 17.44 | 17.49 | 17.01 | 17.06 | 473,758 | -0.39(-2.22%) |
Feb 27, 2018 | 17.69 | 17.81 | 17.39 | 17.44 | 236,731 | -0.19(-1.10%) |
Feb 26, 2018 | 17.73 | 17.83 | 17.56 | 17.64 | 268,195 | -0.10(-0.55%) |
Feb 23, 2018 | 17.64 | 17.83 | 17.60 | 17.73 | 123,906 | +0.15(+0.83%) |
Feb 22, 2018 | 17.59 | 235,705 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.78 | 18.02 | 17.49 | 17.49 | 233,632 | -0.29(-1.63%) |
Feb 20, 2018 | 18.22 | 18.22 | 17.64 | 17.78 | 233,956 | -0.44(-2.39%) |
Feb 16, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.58(+3.30%) | |
Feb 15, 2018 | 18.02 | 18.02 | 17.59 | 17.64 | 594,194 | -0.34(-1.89%) |
Feb 14, 2018 | 17.49 | 18.02 | 17.39 | 17.98 | 265,171 | +0.39(+2.20%) |
Feb 13, 2018 | 17.54 | 17.69 | 17.39 | 17.59 | 126,316 | +0.05(+0.28%) |
Feb 12, 2018 | 17.44 | 17.54 | 17.18 | 17.54 | 242,456 | +0.10(+0.56%) |
Feb 09, 2018 | 17.25 | 17.64 | 17.10 | 17.44 | 592,952 | +0.19(+1.12%) |
Feb 08, 2018 | 17.39 | 17.54 | 17.20 | 17.25 | 349,952 | -0.10(-0.56%) |
Feb 07, 2018 | 17.15 | 17.44 | 17.10 | 17.35 | 364,031 | +0.19(+1.13%) |
Feb 06, 2018 | 17.10 | 17.44 | 16.85 | 17.15 | 482,387 | -0.29(-1.67%) |
Feb 05, 2018 | 17.54 | 17.64 | 17.35 | 17.44 | 361,471 | -0.19(-1.10%) |
Feb 02, 2018 | 17.93 | 17.93 | 17.49 | 17.64 | 224,403 | -0.34(-1.89%) |