Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.48 | 17.49 | 17.32 | 17.32 | 9,414 | -0.07(-0.40%) |
Apr 27, 2018 | 17.28 | 17.47 | 17.27 | 17.39 | 13,702 | +0.02(+0.09%) |
Apr 26, 2018 | 17.32 | 17.44 | 17.27 | 17.38 | 15,081 | +0.00(+0.03%) |
Apr 25, 2018 | 17.33 | 17.48 | 17.32 | 17.37 | 12,157 | -0.07(-0.40%) |
Apr 24, 2018 | 17.45 | 17.62 | 17.33 | 17.44 | 23,650 | +0.15(+0.87%) |
Apr 23, 2018 | 17.19 | 17.42 | 17.19 | 17.29 | 9,674 | +0.14(+0.85%) |
Apr 20, 2018 | 17.10 | 17.23 | 17.09 | 17.14 | 5,676 | -0.14(-0.84%) |
Apr 19, 2018 | 17.55 | 17.55 | 17.29 | 17.29 | 9,948 | -0.33(-1.87%) |
Apr 18, 2018 | 17.54 | 17.62 | 17.51 | 17.62 | 7,753 | -0.07(-0.40%) |
Apr 17, 2018 | 17.69 | 17.69 | 17.59 | 17.69 | 7,487 | +0.02(+0.11%) |
Apr 16, 2018 | 17.60 | 17.71 | 17.56 | 17.67 | 9,630 | +0.28(+1.58%) |
Apr 13, 2018 | 17.52 | 17.61 | 17.36 | 17.39 | 12,550 | +0.02(+0.09%) |
Apr 12, 2018 | 17.38 | 17.49 | 17.16 | 17.38 | 9,456 | -0.11(-0.63%) |
Apr 11, 2018 | 17.43 | 17.62 | 17.43 | 17.49 | 25,011 | -0.38(-2.13%) |
Apr 10, 2018 | 17.80 | 17.87 | 17.73 | 17.87 | 7,764 | +0.20(+1.10%) |
Apr 09, 2018 | 17.61 | 17.81 | 17.51 | 17.68 | 61,116 | +0.32(+1.81%) |
Apr 06, 2018 | 17.41 | 17.47 | 17.23 | 17.36 | 8,744 | +0.09(+0.52%) |
Apr 05, 2018 | 17.25 | 17.31 | 17.19 | 17.27 | 32,446 | +0.08(+0.47%) |
Apr 04, 2018 | 16.98 | 17.21 | 16.98 | 17.19 | 63,520 | -0.04(-0.23%) |
Apr 03, 2018 | 17.22 | 17.27 | 17.10 | 17.23 | 101,416 | +0.08(+0.47%) |
Apr 02, 2018 | 17.36 | 17.37 | 16.95 | 17.15 | 9,611 | -0.22(-1.27%) |
Mar 29, 2018 | 17.37 | 17.37 | 17.37 | 0 | +0.49(+2.90%) | |
Mar 28, 2018 | 16.90 | 16.95 | 16.75 | 16.88 | 10,605 | -0.09(-0.53%) |
Mar 27, 2018 | 17.07 | 17.21 | 16.97 | 16.97 | 11,187 | -0.23(-1.37%) |
Mar 26, 2018 | 17.16 | 17.22 | 16.96 | 17.20 | 21,881 | +0.41(+2.47%) |
Mar 23, 2018 | 17.01 | 17.10 | 16.68 | 16.79 | 25,306 | -0.41(-2.38%) |
Mar 22, 2018 | 17.33 | 17.33 | 17.10 | 17.20 | 10,544 | -0.18(-1.01%) |
Mar 21, 2018 | 17.48 | 17.48 | 17.29 | 17.38 | 12,253 | -0.29(-1.61%) |
Mar 20, 2018 | 17.56 | 17.71 | 17.55 | 17.66 | 18,088 | +0.06(+0.34%) |
Mar 19, 2018 | 17.66 | 17.67 | 17.53 | 17.60 | 11,495 | -0.08(-0.46%) |
Mar 16, 2018 | 17.70 | 17.74 | 17.64 | 17.68 | 9,785 | +0.04(+0.24%) |
Mar 15, 2018 | 17.57 | 17.69 | 17.53 | 17.64 | 8,839 | -0.13(-0.73%) |
Mar 14, 2018 | 17.75 | 17.77 | 17.58 | 17.77 | 32,879 | +0.23(+1.30%) |
Mar 13, 2018 | 17.66 | 17.70 | 17.54 | 17.54 | 18,746 | +0.06(+0.36%) |
Mar 12, 2018 | 17.37 | 17.51 | 17.35 | 17.48 | 16,001 | +0.12(+0.69%) |
Mar 09, 2018 | 17.22 | 17.39 | 17.22 | 17.36 | 31,232 | -0.10(-0.57%) |
Mar 08, 2018 | 17.37 | 17.46 | 17.32 | 17.46 | 35,471 | +0.08(+0.46%) |
Mar 07, 2018 | 17.37 | 17.39 | 17.27 | 17.38 | 78,006 | +0.32(+1.88%) |
Mar 06, 2018 | 17.00 | 17.13 | 16.90 | 17.06 | 96,334 | -0.08(-0.47%) |
Mar 05, 2018 | 16.82 | 17.14 | 16.82 | 17.14 | 18,149 | +0.03(+0.15%) |
Mar 02, 2018 | 16.88 | 17.12 | 16.85 | 17.11 | 18,169 | +0.02(+0.15%) |
Mar 01, 2018 | 17.20 | 17.25 | 17.06 | 17.09 | 9,251 | +0.26(+1.54%) |
Feb 28, 2018 | 16.89 | 17.05 | 16.83 | 16.83 | 13,500 | -0.02(-0.12%) |
Feb 27, 2018 | 16.80 | 16.90 | 16.78 | 16.85 | 9,253 | -0.03(-0.18%) |
Feb 26, 2018 | 16.70 | 16.96 | 16.70 | 16.88 | 23,005 | +0.35(+2.12%) |
Feb 23, 2018 | 16.60 | 16.60 | 16.41 | 16.53 | 21,948 | -0.80(-4.62%) |
Feb 22, 2018 | 17.52 | 17.29 | 17.33 | 11,893 | +0.22(+1.29%) | |
Feb 21, 2018 | 17.17 | 17.35 | 17.06 | 17.11 | 8,877 | -0.01(-0.06%) |
Feb 20, 2018 | 17.24 | 17.32 | 17.12 | 17.12 | 5,855 | +0.07(+0.41%) |
Feb 16, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.05(-0.29%) | |
Feb 15, 2018 | 16.93 | 17.10 | 16.89 | 17.10 | 17,853 | +0.15(+0.88%) |
Feb 14, 2018 | 16.63 | 16.95 | 16.63 | 16.95 | 31,835 | +0.06(+0.36%) |
Feb 13, 2018 | 16.74 | 16.89 | 16.68 | 16.89 | 14,509 | +0.15(+0.90%) |
Feb 12, 2018 | 16.63 | 16.82 | 16.45 | 16.74 | 25,343 | +0.14(+0.84%) |
Feb 09, 2018 | 16.48 | 16.60 | 15.93 | 16.60 | 24,707 | +0.18(+1.10%) |
Feb 08, 2018 | 17.17 | 17.17 | 16.35 | 16.42 | 15,469 | -0.73(-4.26%) |
Feb 07, 2018 | 17.34 | 17.70 | 17.15 | 18,522 | -0.55(-3.11%) | |
Feb 06, 2018 | 17.04 | 17.72 | 17.04 | 17.70 | 24,456 | +0.55(+3.21%) |
Feb 05, 2018 | 17.59 | 17.59 | 17.15 | 17.15 | 15,027 | -0.52(-2.94%) |
Feb 02, 2018 | 17.75 | 17.84 | 17.64 | 17.67 | 11,166 | -0.76(-4.12%) |