Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.01 | 18.10 | 17.73 | 17.74 | 122,045 | -0.30(-1.65%) |
Apr 27, 2018 | 18.31 | 18.42 | 18.00 | 18.04 | 81,709 | -0.22(-1.21%) |
Apr 26, 2018 | 18.58 | 18.58 | 18.05 | 18.26 | 106,954 | -0.22(-1.19%) |
Apr 25, 2018 | 18.39 | 18.56 | 18.20 | 18.48 | 122,076 | +0.12(+0.65%) |
Apr 24, 2018 | 18.76 | 18.76 | 18.23 | 18.36 | 134,398 | -0.25(-1.32%) |
Apr 23, 2018 | 18.78 | 18.78 | 18.46 | 18.61 | 86,747 | -0.16(-0.86%) |
Apr 20, 2018 | 18.79 | 18.86 | 18.58 | 18.77 | 123,785 | -0.14(-0.76%) |
Apr 19, 2018 | 18.94 | 19.15 | 18.87 | 18.91 | 217,641 | -0.08(-0.45%) |
Apr 18, 2018 | 18.95 | 19.06 | 18.86 | 19.00 | 143,064 | +0.09(+0.49%) |
Apr 17, 2018 | 18.67 | 19.12 | 18.67 | 18.90 | 147,630 | +0.31(+1.69%) |
Apr 16, 2018 | 18.24 | 18.64 | 18.16 | 18.59 | 164,910 | +0.40(+2.19%) |
Apr 13, 2018 | 18.10 | 18.33 | 17.98 | 18.19 | 106,325 | +0.12(+0.66%) |
Apr 12, 2018 | 17.99 | 18.23 | 17.95 | 18.07 | 79,941 | +0.13(+0.71%) |
Apr 11, 2018 | 17.94 | 18.14 | 17.86 | 17.94 | 107,200 | -0.18(-0.98%) |
Apr 10, 2018 | 17.92 | 18.21 | 17.81 | 18.12 | 202,134 | +0.44(+2.50%) |
Apr 09, 2018 | 17.86 | 18.06 | 17.62 | 17.68 | 189,993 | +0.02(+0.10%) |
Apr 06, 2018 | 17.80 | 17.99 | 17.56 | 17.66 | 240,610 | -0.32(-1.79%) |
Apr 05, 2018 | 17.73 | 18.09 | 17.63 | 17.99 | 114,500 | +0.36(+2.02%) |
Apr 04, 2018 | 17.32 | 17.73 | 17.03 | 17.63 | 278,634 | +0.04(+0.24%) |
Apr 03, 2018 | 17.17 | 17.61 | 17.09 | 17.59 | 164,065 | +0.45(+2.63%) |
Apr 02, 2018 | 17.35 | 17.43 | 16.95 | 17.14 | 139,563 | -0.19(-1.08%) |
Mar 29, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.24(+1.43%) | |
Mar 28, 2018 | 17.29 | 17.52 | 16.94 | 17.08 | 294,822 | -0.17(-0.98%) |
Mar 27, 2018 | 17.59 | 17.59 | 17.15 | 17.25 | 138,614 | -0.29(-1.64%) |
Mar 26, 2018 | 17.46 | 17.58 | 17.23 | 17.53 | 266,835 | +0.31(+1.81%) |
Mar 23, 2018 | 18.02 | 18.23 | 17.22 | 17.22 | 188,241 | -0.77(-4.27%) |
Mar 22, 2018 | 18.20 | 18.43 | 17.99 | 17.99 | 275,480 | -0.37(-2.02%) |
Mar 21, 2018 | 18.29 | 18.59 | 18.27 | 18.36 | 97,344 | +0.06(+0.32%) |
Mar 20, 2018 | 18.43 | 18.45 | 18.18 | 18.30 | 117,379 | -0.03(-0.18%) |
Mar 19, 2018 | 18.47 | 18.47 | 18.11 | 18.34 | 141,272 | -0.14(-0.73%) |
Mar 16, 2018 | 18.48 | 18.74 | 18.00 | 18.47 | 477,961 | -0.01(-0.05%) |
Mar 15, 2018 | 18.63 | 18.72 | 18.37 | 18.48 | 126,203 | -0.12(-0.64%) |
Mar 14, 2018 | 18.96 | 18.97 | 18.54 | 18.60 | 208,209 | -0.28(-1.47%) |
Mar 13, 2018 | 19.00 | 19.22 | 18.77 | 18.88 | 154,789 | -0.03(-0.18%) |
Mar 12, 2018 | 18.78 | 19.04 | 18.65 | 18.91 | 249,940 | +0.19(+1.04%) |
Mar 09, 2018 | 17.96 | 18.73 | 17.76 | 18.72 | 985,293 | +0.89(+4.97%) |
Mar 08, 2018 | 18.18 | 18.23 | 17.77 | 17.83 | 141,859 | -0.30(-1.63%) |
Mar 07, 2018 | 18.22 | 18.12 | 131,560 | +0.31(+1.75%) | ||
Mar 06, 2018 | 17.40 | 17.97 | 17.36 | 17.81 | 189,724 | +0.45(+2.58%) |
Mar 05, 2018 | 17.32 | 17.67 | 17.26 | 17.37 | 132,941 | -0.06(-0.34%) |
Mar 02, 2018 | 17.16 | 17.48 | 17.05 | 17.42 | 152,950 | +0.13(+0.73%) |
Mar 01, 2018 | 17.16 | 17.59 | 17.10 | 17.30 | 208,881 | +0.08(+0.44%) |
Feb 28, 2018 | 17.56 | 17.60 | 17.22 | 17.22 | 168,887 | -0.26(-1.50%) |
Feb 27, 2018 | 17.66 | 17.91 | 17.48 | 17.48 | 118,607 | -0.19(-1.10%) |
Feb 26, 2018 | 17.58 | 17.73 | 17.51 | 17.68 | 120,202 | +0.13(+0.72%) |
Feb 23, 2018 | 17.63 | 17.96 | 17.41 | 17.55 | 133,481 | +0.05(+0.29%) |
Feb 22, 2018 | 17.48 | 17.50 | 86,192 | -0.04(-0.24%) | ||
Feb 21, 2018 | 17.35 | 17.85 | 17.35 | 17.54 | 136,300 | +0.16(+0.92%) |
Feb 20, 2018 | 17.55 | 17.71 | 17.28 | 17.38 | 136,519 | -0.22(-1.25%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.18(+1.02%) | |
Feb 15, 2018 | 17.52 | 17.63 | 17.12 | 17.42 | 311,627 | +0.08(+0.49%) |
Feb 14, 2018 | 16.74 | 17.39 | 16.74 | 17.34 | 401,162 | +0.42(+2.49%) |
Feb 13, 2018 | 16.51 | 16.93 | 16.41 | 16.92 | 309,279 | +0.30(+1.78%) |
Feb 12, 2018 | 17.10 | 17.10 | 16.56 | 16.62 | 259,504 | -0.42(-2.48%) |
Feb 09, 2018 | 16.80 | 17.23 | 16.58 | 17.04 | 261,752 | +0.42(+2.54%) |
Feb 08, 2018 | 16.94 | 17.07 | 16.62 | 16.62 | 192,717 | -0.41(-2.43%) |
Feb 07, 2018 | 17.89 | 17.89 | 16.98 | 17.04 | 206,544 | -0.94(-5.21%) |
Feb 06, 2018 | 17.96 | 18.91 | 17.49 | 17.97 | 432,671 | -0.50(-2.70%) |
Feb 05, 2018 | 18.78 | 18.88 | 18.27 | 18.47 | 151,431 | -0.43(-2.28%) |
Feb 02, 2018 | 19.19 | 19.23 | 18.84 | 18.90 | 146,754 | -0.46(-2.35%) |