Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.40 | 18.45 | 18.13 | 18.15 | 1,125,174 | -0.25(-1.34%) |
Apr 27, 2018 | 17.84 | 18.56 | 17.84 | 18.39 | 1,313,249 | +0.52(+2.90%) |
Apr 26, 2018 | 17.65 | 18.06 | 17.56 | 17.87 | 961,674 | +0.28(+1.59%) |
Apr 25, 2018 | 17.49 | 17.61 | 17.44 | 17.59 | 896,957 | +0.08(+0.44%) |
Apr 24, 2018 | 17.47 | 17.53 | 17.38 | 17.52 | 804,296 | +0.13(+0.73%) |
Apr 23, 2018 | 17.48 | 17.56 | 17.27 | 17.39 | 477,007 | -0.09(-0.53%) |
Apr 20, 2018 | 17.48 | 17.53 | 17.32 | 17.48 | 676,402 | +0.06(+0.34%) |
Apr 19, 2018 | 17.64 | 17.67 | 17.26 | 17.42 | 936,370 | -0.20(-1.11%) |
Apr 18, 2018 | 17.68 | 17.81 | 17.51 | 17.62 | 1,211,171 | -0.01(-0.05%) |
Apr 17, 2018 | 17.49 | 17.77 | 17.48 | 17.63 | 888,246 | +0.21(+1.22%) |
Apr 16, 2018 | 17.31 | 17.53 | 17.20 | 17.42 | 945,020 | +0.13(+0.74%) |
Apr 13, 2018 | 17.20 | 17.39 | 16.96 | 17.29 | 1,321,151 | +0.12(+0.69%) |
Apr 12, 2018 | 17.42 | 17.42 | 17.08 | 17.17 | 1,264,749 | -0.23(-1.32%) |
Apr 11, 2018 | 17.40 | 17.55 | 17.31 | 17.40 | 885,768 | +0.02(+0.10%) |
Apr 10, 2018 | 17.30 | 17.39 | 17.16 | 17.38 | 960,332 | +0.16(+0.94%) |
Apr 09, 2018 | 17.31 | 17.38 | 17.20 | 17.22 | 1,079,219 | -0.05(-0.30%) |
Apr 06, 2018 | 17.22 | 17.38 | 17.19 | 17.27 | 1,349,052 | +0.03(+0.20%) |
Apr 05, 2018 | 17.36 | 17.41 | 17.16 | 17.24 | 699,046 | -0.09(-0.54%) |
Apr 04, 2018 | 17.17 | 17.41 | 17.12 | 17.33 | 944,792 | +0.05(+0.30%) |
Apr 03, 2018 | 17.19 | 17.39 | 17.12 | 17.28 | 732,829 | +0.10(+0.59%) |
Apr 02, 2018 | 17.40 | 17.47 | 17.07 | 17.18 | 713,216 | -0.20(-1.17%) |
Mar 29, 2018 | 17.38 | 17.38 | 17.38 | 0 | -0.06(-0.34%) | |
Mar 28, 2018 | 17.13 | 17.52 | 17.10 | 17.44 | 606,523 | +0.39(+2.29%) |
Mar 27, 2018 | 16.94 | 17.25 | 16.80 | 17.05 | 1,107,860 | +0.16(+0.96%) |
Mar 26, 2018 | 16.86 | 16.91 | 16.61 | 16.89 | 935,892 | +0.23(+1.38%) |
Mar 23, 2018 | 17.16 | 17.19 | 16.63 | 16.66 | 1,120,610 | -0.52(-3.02%) |
Mar 22, 2018 | 17.35 | 17.54 | 17.17 | 17.18 | 953,401 | -0.25(-1.46%) |
Mar 21, 2018 | 17.53 | 17.57 | 17.35 | 17.43 | 666,264 | -0.11(-0.63%) |
Mar 20, 2018 | 17.69 | 17.81 | 17.48 | 17.54 | 921,980 | -0.13(-0.72%) |
Mar 19, 2018 | 17.78 | 17.80 | 17.61 | 17.67 | 1,035,197 | -0.12(-0.67%) |
Mar 16, 2018 | 17.72 | 17.87 | 17.67 | 17.79 | 1,390,097 | +0.05(+0.29%) |
Mar 15, 2018 | 17.79 | 17.81 | 17.62 | 17.74 | 700,918 | +0.00(+0.00%) |
Mar 14, 2018 | 17.91 | 17.92 | 17.62 | 17.74 | 1,392,676 | -0.17(-0.95%) |
Mar 13, 2018 | 18.10 | 18.14 | 17.87 | 17.91 | 965,011 | -0.15(-0.85%) |
Mar 12, 2018 | 18.27 | 18.27 | 17.99 | 18.06 | 1,189,899 | -0.20(-1.12%) |
Mar 09, 2018 | 18.34 | 18.34 | 18.13 | 18.27 | 662,815 | -0.02(-0.09%) |
Mar 08, 2018 | 18.47 | 18.50 | 18.27 | 18.28 | 762,292 | -0.11(-0.60%) |
Mar 07, 2018 | 18.40 | 18.39 | 1,129,517 | +0.15(+0.84%) | ||
Mar 06, 2018 | 17.98 | 18.31 | 17.88 | 18.24 | 1,033,527 | +0.28(+1.56%) |
Mar 05, 2018 | 17.82 | 18.10 | 17.82 | 17.96 | 926,269 | +0.12(+0.67%) |
Mar 02, 2018 | 17.76 | 17.88 | 17.56 | 17.84 | 1,102,744 | +0.02(+0.10%) |
Mar 01, 2018 | 17.65 | 18.01 | 17.65 | 17.82 | 1,075,777 | +0.13(+0.72%) |
Feb 28, 2018 | 17.70 | 17.90 | 17.66 | 17.70 | 1,203,329 | +0.09(+0.48%) |
Feb 27, 2018 | 18.05 | 18.07 | 17.49 | 17.61 | 1,466,174 | -0.38(-2.11%) |
Feb 26, 2018 | 17.98 | 18.02 | 17.68 | 17.99 | 772,373 | +0.02(+0.09%) |
Feb 23, 2018 | 17.67 | 18.00 | 17.59 | 17.97 | 671,860 | +0.39(+2.20%) |
Feb 22, 2018 | 17.55 | 17.59 | 1,438,738 | -0.06(-0.33%) | ||
Feb 21, 2018 | 18.10 | 18.17 | 17.64 | 17.64 | 879,190 | -0.48(-2.65%) |
Feb 20, 2018 | 18.24 | 18.46 | 18.07 | 18.12 | 1,117,102 | -0.16(-0.87%) |
Feb 16, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.37(+2.07%) | |
Feb 15, 2018 | 17.75 | 17.96 | 17.74 | 17.91 | 648,173 | +0.22(+1.24%) |
Feb 14, 2018 | 17.45 | 17.75 | 17.33 | 17.70 | 1,238,354 | +0.12(+0.67%) |
Feb 13, 2018 | 17.36 | 17.64 | 17.27 | 17.58 | 1,193,205 | +0.14(+0.82%) |
Feb 12, 2018 | 17.43 | 17.53 | 16.84 | 17.43 | 1,218,152 | +0.03(+0.14%) |
Feb 09, 2018 | 17.14 | 17.48 | 16.90 | 17.41 | 1,113,646 | +0.36(+2.12%) |
Feb 08, 2018 | 17.53 | 17.68 | 17.05 | 17.05 | 1,034,875 | -0.49(-2.78%) |
Feb 07, 2018 | 17.62 | 17.86 | 17.52 | 17.54 | 1,133,122 | -0.13(-0.71%) |
Feb 06, 2018 | 17.44 | 17.67 | 17.31 | 17.66 | 1,068,876 | -0.24(-1.32%) |
Feb 05, 2018 | 18.04 | 18.11 | 17.60 | 17.90 | 772,044 | -0.22(-1.21%) |
Feb 02, 2018 | 18.01 | 18.17 | 17.84 | 18.12 | 1,009,376 | +0.00(+0.00%) |