Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.13 | 19.31 | 18.39 | 18.82 | 30,267 | -0.30(-1.57%) |
Apr 27, 2018 | 19.23 | 19.34 | 18.71 | 19.12 | 26,539 | -0.14(-0.73%) |
Apr 26, 2018 | 18.78 | 19.26 | 18.78 | 19.26 | 66,143 | +0.39(+2.07%) |
Apr 25, 2018 | 18.72 | 19.46 | 17.97 | 18.87 | 116,880 | +0.13(+0.69%) |
Apr 24, 2018 | 19.06 | 19.09 | 18.09 | 18.74 | 94,883 | -0.17(-0.90%) |
Apr 23, 2018 | 19.77 | 20.65 | 18.85 | 18.91 | 57,900 | -0.80(-4.06%) |
Apr 20, 2018 | 20.57 | 20.60 | 19.67 | 19.71 | 43,797 | -0.95(-4.60%) |
Apr 19, 2018 | 19.95 | 21.00 | 19.95 | 20.66 | 45,334 | +0.50(+2.48%) |
Apr 18, 2018 | 20.03 | 20.53 | 19.05 | 20.16 | 94,412 | +0.06(+0.30%) |
Apr 17, 2018 | 19.13 | 20.85 | 19.13 | 20.10 | 91,910 | +0.59(+3.02%) |
Apr 16, 2018 | 19.39 | 20.02 | 18.32 | 19.51 | 92,392 | +0.39(+2.04%) |
Apr 13, 2018 | 18.50 | 19.62 | 17.94 | 19.12 | 337,766 | +1.20(+6.70%) |
Apr 12, 2018 | 18.27 | 18.77 | 17.12 | 17.92 | 81,986 | -0.43(-2.34%) |
Apr 11, 2018 | 17.24 | 18.50 | 16.65 | 18.35 | 59,927 | +1.04(+6.01%) |
Apr 10, 2018 | 15.78 | 17.48 | 15.64 | 17.31 | 63,525 | +1.79(+11.53%) |
Apr 09, 2018 | 16.37 | 16.54 | 15.45 | 15.52 | 139,833 | -0.82(-5.02%) |
Apr 06, 2018 | 16.43 | 16.87 | 16.00 | 16.34 | 22,276 | -0.18(-1.09%) |
Apr 05, 2018 | 15.21 | 17.02 | 15.21 | 16.52 | 82,998 | +1.46(+9.69%) |
Apr 04, 2018 | 14.50 | 15.10 | 14.40 | 15.06 | 58,162 | +0.50(+3.43%) |
Apr 03, 2018 | 14.55 | 14.70 | 14.00 | 14.56 | 53,119 | +0.03(+0.21%) |
Apr 02, 2018 | 14.60 | 14.77 | 14.15 | 14.53 | 26,447 | -0.53(-3.52%) |
Mar 29, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.16(+1.07%) | |
Mar 28, 2018 | 15.50 | 15.70 | 14.47 | 14.90 | 48,443 | -0.59(-3.81%) |
Mar 27, 2018 | 15.50 | 15.86 | 15.24 | 15.49 | 43,899 | +0.08(+0.52%) |
Mar 26, 2018 | 16.28 | 16.38 | 15.29 | 15.41 | 29,909 | -0.63(-3.93%) |
Mar 23, 2018 | 17.57 | 17.57 | 15.84 | 16.04 | 46,391 | -0.72(-4.30%) |
Mar 22, 2018 | 17.55 | 17.55 | 16.69 | 16.76 | 20,438 | -0.92(-5.20%) |
Mar 21, 2018 | 17.90 | 17.96 | 17.51 | 17.68 | 14,108 | +0.07(+0.40%) |
Mar 20, 2018 | 17.35 | 17.80 | 17.35 | 17.61 | 21,451 | +0.35(+2.03%) |
Mar 19, 2018 | 17.75 | 18.19 | 17.14 | 17.26 | 23,982 | -0.76(-4.22%) |
Mar 16, 2018 | 16.66 | 18.40 | 16.66 | 18.02 | 69,499 | +1.33(+7.97%) |
Mar 15, 2018 | 17.28 | 17.33 | 16.69 | 16.69 | 28,510 | -0.45(-2.63%) |
Mar 14, 2018 | 17.45 | 18.45 | 17.05 | 17.14 | 31,238 | -0.12(-0.70%) |
Mar 13, 2018 | 17.45 | 17.89 | 17.20 | 17.26 | 17,946 | -0.15(-0.86%) |
Mar 12, 2018 | 18.07 | 18.07 | 17.09 | 17.41 | 52,008 | -0.09(-0.51%) |
Mar 09, 2018 | 16.35 | 18.34 | 16.35 | 17.50 | 80,317 | +0.99(+6.00%) |
Mar 08, 2018 | 15.51 | 17.00 | 15.10 | 16.51 | 82,871 | -0.40(-2.37%) |
Mar 07, 2018 | 17.00 | 17.44 | 16.50 | 16.91 | 292,721 | +0.08(+0.48%) |
Mar 06, 2018 | 17.22 | 17.89 | 16.63 | 16.83 | 41,896 | -0.43(-2.49%) |
Mar 05, 2018 | 17.07 | 17.47 | 16.87 | 17.26 | 24,240 | +0.26(+1.53%) |
Mar 02, 2018 | 16.87 | 17.59 | 16.33 | 17.00 | 26,190 | +0.10(+0.59%) |
Mar 01, 2018 | 17.65 | 18.16 | 16.47 | 16.90 | 124,619 | -0.75(-4.25%) |
Feb 28, 2018 | 18.23 | 18.46 | 17.39 | 17.65 | 163,947 | -0.43(-2.38%) |
Feb 27, 2018 | 17.73 | 18.40 | 17.73 | 18.08 | 5,125 | +0.37(+2.09%) |
Feb 26, 2018 | 18.44 | 18.70 | 17.21 | 17.71 | 42,958 | -0.60(-3.28%) |
Feb 23, 2018 | 18.10 | 18.40 | 17.30 | 18.31 | 10,106 | +0.29(+1.61%) |
Feb 22, 2018 | 17.87 | 18.30 | 17.73 | 18.02 | 10,653 | +0.34(+1.92%) |
Feb 21, 2018 | 17.33 | 17.95 | 17.33 | 17.68 | 11,691 | +0.25(+1.43%) |
Feb 20, 2018 | 17.33 | 17.66 | 16.92 | 17.43 | 14,627 | +0.13(+0.75%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.11(-0.63%) | |
Feb 15, 2018 | 16.57 | 17.68 | 15.92 | 17.41 | 17,408 | +0.76(+4.56%) |
Feb 14, 2018 | 17.08 | 18.00 | 16.52 | 16.65 | 11,041 | -0.62(-3.59%) |
Feb 13, 2018 | 16.63 | 18.41 | 16.63 | 17.27 | 11,628 | +0.45(+2.68%) |
Feb 12, 2018 | 16.79 | 17.15 | 16.50 | 16.82 | 6,565 | +0.19(+1.14%) |
Feb 09, 2018 | 16.52 | 16.80 | 15.86 | 16.63 | 23,525 | +0.15(+0.91%) |
Feb 08, 2018 | 17.02 | 17.02 | 16.06 | 16.48 | 26,658 | -0.66(-3.85%) |
Feb 07, 2018 | 17.37 | 17.37 | 16.50 | 17.14 | 8,296 | +0.30(+1.78%) |
Feb 06, 2018 | 16.07 | 17.23 | 16.07 | 16.84 | 42,251 | +0.34(+2.06%) |
Feb 05, 2018 | 17.03 | 17.03 | 16.36 | 16.50 | 12,478 | -0.53(-3.11%) |
Feb 02, 2018 | 17.49 | 17.89 | 17.01 | 17.03 | 9,060 | -0.67(-3.79%) |