Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.06 | 17.42 | 16.97 | 17.02 | 2,206,397 | +0.09(+0.52%) |
Apr 27, 2018 | 17.02 | 17.33 | 16.80 | 16.93 | 1,684,696 | +0.53(+3.24%) |
Apr 26, 2018 | 16.80 | 16.80 | 16.31 | 16.40 | 853,914 | -0.31(-1.86%) |
Apr 25, 2018 | 16.75 | 16.84 | 16.57 | 16.71 | 348,448 | -0.09(-0.53%) |
Apr 24, 2018 | 16.97 | 17.11 | 16.71 | 16.80 | 426,253 | -0.09(-0.53%) |
Apr 23, 2018 | 16.62 | 16.88 | 16.57 | 16.88 | 488,732 | +0.27(+1.60%) |
Apr 20, 2018 | 16.44 | 16.68 | 16.44 | 16.62 | 372,437 | +0.22(+1.35%) |
Apr 19, 2018 | 16.18 | 16.44 | 16.18 | 16.40 | 374,731 | +0.22(+1.37%) |
Apr 18, 2018 | 16.18 | 16.44 | 16.18 | 16.18 | 374,882 | +0.00(+0.00%) |
Apr 17, 2018 | 16.40 | 16.49 | 16.13 | 16.18 | 522,799 | -0.18(-1.08%) |
Apr 16, 2018 | 16.44 | 16.44 | 16.11 | 16.35 | 588,553 | +0.00(+0.00%) |
Apr 13, 2018 | 16.80 | 16.86 | 16.18 | 16.35 | 1,080,519 | -0.31(-1.86%) |
Apr 12, 2018 | 16.62 | 17.02 | 16.57 | 16.66 | 709,930 | +0.04(+0.27%) |
Apr 11, 2018 | 16.57 | 16.75 | 16.53 | 16.62 | 409,468 | -0.09(-0.53%) |
Apr 10, 2018 | 16.35 | 16.77 | 16.31 | 16.71 | 432,758 | +0.53(+3.29%) |
Apr 09, 2018 | 16.18 | 16.57 | 16.13 | 16.18 | 730,397 | +0.09(+0.55%) |
Apr 06, 2018 | 16.53 | 16.75 | 15.95 | 16.09 | 2,355,690 | -1.06(-6.20%) |
Apr 05, 2018 | 17.33 | 17.37 | 17.13 | 17.15 | 588,653 | -0.13(-0.77%) |
Apr 04, 2018 | 16.80 | 17.33 | 16.73 | 17.28 | 418,335 | +0.22(+1.30%) |
Apr 03, 2018 | 17.02 | 17.24 | 16.93 | 17.06 | 361,330 | +0.09(+0.52%) |
Apr 02, 2018 | 17.02 | 17.22 | 16.75 | 16.97 | 410,020 | -0.13(-0.78%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.44(+2.66%) | |
Mar 28, 2018 | 16.71 | 17.02 | 16.53 | 16.66 | 682,813 | -0.04(-0.27%) |
Mar 27, 2018 | 17.11 | 17.15 | 16.62 | 16.71 | 594,579 | -0.31(-1.82%) |
Mar 26, 2018 | 16.75 | 17.11 | 16.66 | 17.02 | 698,966 | +0.44(+2.67%) |
Mar 23, 2018 | 16.97 | 17.06 | 16.53 | 16.57 | 1,139,217 | -0.40(-2.35%) |
Mar 22, 2018 | 17.28 | 17.39 | 16.93 | 16.97 | 652,709 | -0.49(-2.79%) |
Mar 21, 2018 | 17.50 | 17.70 | 17.24 | 17.46 | 1,122,453 | -0.04(-0.25%) |
Mar 20, 2018 | 17.99 | 18.04 | 17.46 | 17.50 | 1,078,700 | -0.35(-1.98%) |
Mar 19, 2018 | 17.99 | 17.99 | 17.64 | 17.86 | 495,426 | -0.18(-0.98%) |
Mar 16, 2018 | 17.99 | 18.13 | 17.55 | 18.04 | 2,278,344 | -0.62(-3.33%) |
Mar 15, 2018 | 18.61 | 18.66 | 18.35 | 18.66 | 382,520 | +0.09(+0.48%) |
Mar 14, 2018 | 18.79 | 18.79 | 18.35 | 18.57 | 679,843 | -0.19(-1.04%) |
Mar 13, 2018 | 18.37 | 18.79 | 18.28 | 18.76 | 1,084,860 | +0.48(+2.65%) |
Mar 12, 2018 | 18.10 | 18.41 | 18.06 | 18.28 | 406,458 | +0.18(+0.97%) |
Mar 09, 2018 | 17.97 | 18.19 | 17.97 | 18.10 | 419,353 | +0.18(+0.98%) |
Mar 08, 2018 | 18.15 | 18.32 | 17.79 | 17.93 | 331,827 | -0.22(-1.21%) |
Mar 07, 2018 | 18.45 | 18.15 | 553,362 | +0.09(+0.49%) | ||
Mar 06, 2018 | 18.01 | 18.21 | 17.82 | 18.06 | 437,420 | +0.09(+0.49%) |
Mar 05, 2018 | 17.62 | 18.15 | 17.46 | 17.97 | 428,747 | +0.22(+1.24%) |
Mar 02, 2018 | 17.35 | 17.79 | 17.18 | 17.75 | 369,779 | +0.31(+1.77%) |
Mar 01, 2018 | 17.57 | 17.66 | 17.35 | 17.44 | 397,880 | -0.13(-0.75%) |
Feb 28, 2018 | 18.01 | 18.06 | 17.57 | 17.57 | 405,570 | -0.35(-1.97%) |
Feb 27, 2018 | 18.32 | 18.41 | 17.84 | 17.93 | 490,185 | -0.40(-2.16%) |
Feb 26, 2018 | 18.10 | 18.32 | 17.90 | 18.32 | 621,666 | +0.26(+1.46%) |
Feb 23, 2018 | 17.84 | 18.10 | 17.66 | 18.06 | 527,900 | +0.22(+1.23%) |
Feb 22, 2018 | 18.06 | 18.06 | 17.66 | 17.84 | 566,845 | -0.22(-1.22%) |
Feb 21, 2018 | 17.66 | 18.21 | 17.66 | 18.06 | 798,148 | +0.44(+2.50%) |
Feb 20, 2018 | 17.97 | 18.10 | 17.53 | 17.62 | 583,188 | -0.35(-1.96%) |
Feb 16, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.97 | 18.32 | 17.93 | 17.97 | 648,139 | +0.09(+0.49%) |
Feb 14, 2018 | 17.44 | 18.17 | 17.35 | 17.88 | 882,341 | +0.40(+2.27%) |
Feb 13, 2018 | 17.22 | 17.62 | 17.16 | 17.49 | 515,924 | +0.18(+1.02%) |
Feb 12, 2018 | 16.96 | 17.38 | 16.78 | 17.31 | 1,136,013 | +0.48(+2.88%) |
Feb 09, 2018 | 17.13 | 17.44 | 16.61 | 16.83 | 1,378,682 | -0.22(-1.29%) |
Feb 08, 2018 | 17.18 | 17.95 | 17.05 | 17.05 | 2,010,478 | -0.04(-0.26%) |
Feb 07, 2018 | 16.69 | 17.27 | 16.65 | 17.09 | 667,034 | +0.31(+1.84%) |
Feb 06, 2018 | 16.30 | 17.00 | 16.30 | 16.78 | 1,041,082 | +0.04(+0.26%) |
Feb 05, 2018 | 17.05 | 17.40 | 16.56 | 16.74 | 1,151,100 | -0.26(-1.55%) |
Feb 02, 2018 | 17.18 | 17.53 | 17.09 | 17.00 | 737,639 | -0.26(-1.53%) |