Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.00 | 18.26 | 18.00 | 18.13 | 489,066 | +0.09(+0.50%) |
Apr 27, 2018 | 17.82 | 18.04 | 17.77 | 18.04 | 226,668 | +0.22(+1.25%) |
Apr 26, 2018 | 17.68 | 17.93 | 17.46 | 17.82 | 348,864 | +0.22(+1.27%) |
Apr 25, 2018 | 17.50 | 17.77 | 17.37 | 17.59 | 407,640 | +0.00(+0.00%) |
Apr 24, 2018 | 17.77 | 17.86 | 17.39 | 17.59 | 358,445 | -0.04(-0.25%) |
Apr 23, 2018 | 17.77 | 17.77 | 17.33 | 17.64 | 457,006 | -0.09(-0.50%) |
Apr 20, 2018 | 17.77 | 17.82 | 17.59 | 17.73 | 372,644 | -0.09(-0.50%) |
Apr 19, 2018 | 17.68 | 17.91 | 17.64 | 17.82 | 344,748 | +0.09(+0.50%) |
Apr 18, 2018 | 17.86 | 17.95 | 17.55 | 17.73 | 482,694 | -0.13(-0.75%) |
Apr 17, 2018 | 17.91 | 18.00 | 17.55 | 17.86 | 445,239 | +0.09(+0.50%) |
Apr 16, 2018 | 17.68 | 17.91 | 17.46 | 17.77 | 265,476 | +0.18(+1.02%) |
Apr 13, 2018 | 18.00 | 18.04 | 17.55 | 17.59 | 481,489 | -0.27(-1.50%) |
Apr 12, 2018 | 17.41 | 17.95 | 17.37 | 17.86 | 396,724 | +0.58(+3.36%) |
Apr 11, 2018 | 16.97 | 17.41 | 16.97 | 17.28 | 329,176 | +0.13(+0.78%) |
Apr 10, 2018 | 16.97 | 17.28 | 16.83 | 17.15 | 465,320 | +0.40(+2.40%) |
Apr 09, 2018 | 16.70 | 16.99 | 16.52 | 16.75 | 442,873 | +0.18(+1.08%) |
Apr 06, 2018 | 16.79 | 16.97 | 16.30 | 16.57 | 595,973 | -0.40(-2.37%) |
Apr 05, 2018 | 17.19 | 17.19 | 16.70 | 16.97 | 533,783 | -0.31(-1.81%) |
Apr 04, 2018 | 16.57 | 17.35 | 16.39 | 17.28 | 345,062 | +0.45(+2.65%) |
Apr 03, 2018 | 16.34 | 17.01 | 16.25 | 16.83 | 439,896 | +0.54(+3.29%) |
Apr 02, 2018 | 16.48 | 16.52 | 16.08 | 16.30 | 502,945 | -0.22(-1.35%) |
Mar 29, 2018 | 16.52 | 16.52 | 16.52 | 0 | +0.40(+2.49%) | |
Mar 28, 2018 | 15.94 | 16.16 | 15.76 | 16.12 | 780,830 | +0.13(+0.84%) |
Mar 27, 2018 | 16.43 | 16.61 | 15.94 | 15.99 | 533,315 | -0.45(-2.72%) |
Mar 26, 2018 | 16.16 | 16.43 | 15.94 | 16.43 | 435,505 | +0.54(+3.37%) |
Mar 23, 2018 | 16.39 | 16.39 | 15.90 | 15.90 | 633,987 | -0.45(-2.73%) |
Mar 22, 2018 | 17.06 | 17.24 | 16.34 | 16.34 | 594,358 | -0.94(-5.43%) |
Mar 21, 2018 | 17.24 | 17.46 | 17.15 | 17.28 | 269,589 | -0.04(-0.26%) |
Mar 20, 2018 | 17.41 | 17.46 | 17.15 | 17.33 | 317,492 | +0.04(+0.26%) |
Mar 19, 2018 | 17.95 | 17.95 | 17.10 | 17.28 | 431,906 | -0.58(-3.25%) |
Mar 16, 2018 | 17.77 | 17.86 | 17.37 | 17.86 | 993,957 | +0.13(+0.76%) |
Mar 15, 2018 | 18.71 | 18.84 | 17.64 | 17.73 | 949,592 | -0.58(-3.17%) |
Mar 14, 2018 | 18.31 | 18.44 | 18.17 | 18.31 | 676,091 | +0.13(+0.74%) |
Mar 13, 2018 | 18.49 | 18.49 | 18.13 | 18.17 | 472,131 | -0.27(-1.45%) |
Mar 12, 2018 | 18.26 | 18.53 | 18.26 | 18.44 | 554,734 | +0.13(+0.73%) |
Mar 09, 2018 | 18.40 | 18.44 | 18.13 | 18.31 | 514,462 | +0.00(+0.00%) |
Mar 08, 2018 | 18.22 | 18.31 | 18.00 | 18.31 | 327,926 | +0.13(+0.74%) |
Mar 07, 2018 | 18.40 | 17.97 | 18.17 | 536,279 | +0.04(+0.25%) | |
Mar 06, 2018 | 18.17 | 18.17 | 17.91 | 18.13 | 474,100 | +0.00(+0.00%) |
Mar 05, 2018 | 17.86 | 18.35 | 17.86 | 18.13 | 667,145 | +0.22(+1.24%) |
Mar 02, 2018 | 17.86 | 18.17 | 17.77 | 17.91 | 980,566 | -0.04(-0.25%) |
Mar 01, 2018 | 18.13 | 18.22 | 17.86 | 17.95 | 781,177 | -0.18(-0.98%) |
Feb 28, 2018 | 18.40 | 18.57 | 18.08 | 18.13 | 649,904 | -0.36(-1.93%) |
Feb 27, 2018 | 18.49 | 18.66 | 18.31 | 18.49 | 856,777 | -0.09(-0.48%) |
Feb 26, 2018 | 18.17 | 18.71 | 18.08 | 18.57 | 1,161,962 | +0.40(+2.21%) |
Feb 23, 2018 | 17.91 | 18.22 | 17.91 | 18.17 | 460,479 | +0.27(+1.49%) |
Feb 22, 2018 | 17.82 | 17.91 | 629,002 | +0.00(+0.00%) | ||
Feb 21, 2018 | 17.91 | 18.13 | 17.91 | 17.91 | 733,485 | +0.00(+0.00%) |
Feb 20, 2018 | 17.86 | 18.04 | 17.86 | 17.91 | 642,512 | +0.04(+0.25%) |
Feb 16, 2018 | 17.86 | 17.86 | 17.86 | 0 | -0.31(-1.72%) | |
Feb 15, 2018 | 18.17 | 18.22 | 17.91 | 18.17 | 527,929 | +0.09(+0.49%) |
Feb 14, 2018 | 17.64 | 18.22 | 17.64 | 18.08 | 787,805 | +0.36(+2.01%) |
Feb 13, 2018 | 17.46 | 17.91 | 17.37 | 17.73 | 1,433,974 | +1.16(+6.99%) |
Feb 12, 2018 | 16.04 | 16.70 | 15.90 | 16.57 | 952,368 | +0.62(+3.91%) |
Feb 09, 2018 | 16.53 | 16.57 | 15.50 | 15.95 | 1,005,954 | -0.45(-2.72%) |
Feb 08, 2018 | 16.70 | 16.04 | 16.39 | 993,860 | +0.00(+0.00%) | |
Feb 07, 2018 | 15.32 | 16.61 | 15.19 | 16.39 | 1,732,991 | +1.43(+9.52%) |
Feb 06, 2018 | 14.61 | 15.23 | 14.48 | 14.97 | 1,447,610 | -0.36(-2.33%) |
Feb 05, 2018 | 15.68 | 15.81 | 14.97 | 15.32 | 584,029 | -0.58(-3.64%) |
Feb 02, 2018 | 16.66 | 16.66 | 15.66 | 15.90 | 457,426 | -0.85(-5.05%) |