Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.28 | 17.50 | 16.83 | 16.83 | 1,040,554 | -0.38(-2.19%) |
Apr 27, 2018 | 17.08 | 17.33 | 16.93 | 17.21 | 622,427 | +0.13(+0.77%) |
Apr 26, 2018 | 17.32 | 17.79 | 16.84 | 17.08 | 1,627,786 | -0.14(-0.82%) |
Apr 25, 2018 | 16.99 | 17.53 | 16.90 | 17.22 | 1,291,761 | +0.32(+1.90%) |
Apr 24, 2018 | 17.02 | 17.29 | 16.72 | 16.90 | 554,455 | -0.10(-0.61%) |
Apr 23, 2018 | 17.11 | 17.37 | 16.90 | 17.00 | 220,923 | -0.05(-0.28%) |
Apr 20, 2018 | 17.53 | 17.62 | 16.99 | 17.05 | 473,640 | -0.57(-3.22%) |
Apr 19, 2018 | 17.71 | 17.87 | 17.51 | 17.62 | 314,548 | -0.16(-0.90%) |
Apr 18, 2018 | 17.63 | 17.84 | 17.63 | 17.78 | 307,168 | +0.22(+1.24%) |
Apr 17, 2018 | 17.59 | 17.68 | 17.33 | 17.56 | 348,727 | +0.04(+0.22%) |
Apr 16, 2018 | 17.16 | 17.66 | 17.11 | 17.52 | 486,972 | +0.53(+3.11%) |
Apr 13, 2018 | 17.14 | 17.14 | 16.94 | 16.99 | 360,055 | -0.09(-0.55%) |
Apr 12, 2018 | 17.19 | 17.30 | 16.99 | 17.09 | 355,625 | +0.03(+0.17%) |
Apr 11, 2018 | 16.89 | 17.12 | 16.88 | 17.06 | 685,972 | +0.13(+0.78%) |
Apr 10, 2018 | 16.68 | 17.03 | 16.61 | 16.93 | 1,360,236 | +0.33(+1.99%) |
Apr 09, 2018 | 16.82 | 17.00 | 16.57 | 16.60 | 1,056,085 | -0.20(-1.18%) |
Apr 06, 2018 | 16.86 | 17.14 | 16.53 | 16.80 | 943,860 | -0.34(-1.98%) |
Apr 05, 2018 | 17.38 | 17.38 | 16.85 | 17.14 | 807,973 | -0.26(-1.52%) |
Apr 04, 2018 | 17.25 | 17.48 | 17.07 | 17.40 | 581,878 | +0.02(+0.11%) |
Apr 03, 2018 | 17.10 | 17.47 | 17.10 | 17.38 | 610,831 | +0.36(+2.11%) |
Apr 02, 2018 | 16.99 | 17.23 | 16.82 | 17.02 | 1,009,899 | +0.04(+0.22%) |
Mar 29, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 17.11 | 17.28 | 16.77 | 16.97 | 1,040,203 | -0.23(-1.32%) |
Mar 27, 2018 | 17.76 | 17.76 | 17.00 | 17.19 | 509,436 | -0.51(-2.88%) |
Mar 26, 2018 | 17.85 | 17.96 | 17.46 | 17.70 | 539,398 | +0.00(+0.00%) |
Mar 23, 2018 | 18.21 | 18.33 | 17.70 | 17.70 | 374,232 | -0.45(-2.50%) |
Mar 22, 2018 | 18.56 | 18.77 | 18.15 | 18.16 | 690,792 | -0.57(-3.03%) |
Mar 21, 2018 | 18.53 | 18.90 | 18.47 | 18.72 | 438,920 | +0.24(+1.28%) |
Mar 20, 2018 | 18.68 | 18.75 | 18.43 | 18.49 | 443,561 | -0.14(-0.76%) |
Mar 19, 2018 | 18.52 | 18.71 | 18.48 | 18.63 | 320,182 | +0.03(+0.15%) |
Mar 16, 2018 | 18.39 | 18.64 | 18.36 | 18.60 | 587,825 | +0.22(+1.18%) |
Mar 15, 2018 | 18.35 | 18.62 | 18.23 | 18.38 | 408,682 | +0.20(+1.09%) |
Mar 14, 2018 | 18.43 | 18.85 | 18.02 | 18.18 | 479,863 | -0.12(-0.67%) |
Mar 13, 2018 | 18.69 | 18.96 | 17.89 | 18.31 | 1,389,140 | -0.27(-1.47%) |
Mar 12, 2018 | 18.81 | 18.93 | 18.53 | 18.58 | 234,621 | -0.23(-1.20%) |
Mar 09, 2018 | 18.44 | 18.93 | 18.39 | 18.81 | 591,709 | +0.46(+2.52%) |
Mar 08, 2018 | 18.37 | 18.37 | 18.16 | 18.35 | 345,336 | +0.03(+0.15%) |
Mar 07, 2018 | 18.28 | 18.47 | 18.06 | 18.32 | 374,120 | -0.08(-0.41%) |
Mar 06, 2018 | 18.43 | 18.69 | 18.18 | 18.39 | 368,390 | -0.01(-0.05%) |
Mar 05, 2018 | 18.47 | 18.56 | 18.17 | 18.40 | 396,615 | -0.24(-1.27%) |
Mar 02, 2018 | 18.30 | 18.75 | 18.23 | 18.64 | 468,184 | +0.20(+1.07%) |
Mar 01, 2018 | 18.46 | 18.75 | 18.21 | 18.44 | 499,082 | +0.03(+0.15%) |
Feb 28, 2018 | 18.68 | 18.71 | 18.40 | 18.41 | 397,152 | -0.28(-1.51%) |
Feb 27, 2018 | 18.90 | 19.07 | 18.65 | 18.69 | 493,246 | -0.22(-1.15%) |
Feb 26, 2018 | 19.02 | 19.05 | 18.77 | 18.91 | 560,341 | -0.02(-0.10%) |
Feb 23, 2018 | 18.90 | 19.16 | 18.84 | 18.93 | 421,149 | +0.03(+0.15%) |
Feb 22, 2018 | 18.90 | 758,318 | +0.18(+0.96%) | |||
Feb 21, 2018 | 18.93 | 19.20 | 18.70 | 18.72 | 495,833 | -0.18(-0.95%) |
Feb 20, 2018 | 19.19 | 19.22 | 18.81 | 18.90 | 868,425 | -0.47(-2.43%) |
Feb 16, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.06(+0.29%) | |
Feb 15, 2018 | 19.59 | 18.93 | 19.32 | 542,250 | -0.01(-0.05%) | |
Feb 14, 2018 | 19.86 | 20.41 | 18.13 | 19.33 | 870,493 | -0.81(-4.03%) |
Feb 13, 2018 | 18.63 | 20.31 | 17.95 | 20.14 | 1,538,414 | +1.16(+6.11%) |
Feb 12, 2018 | 19.42 | 20.80 | 18.28 | 18.98 | 1,678,887 | -0.47(-2.42%) |
Feb 09, 2018 | 19.75 | 20.18 | 19.02 | 19.45 | 611,431 | -0.12(-0.63%) |
Feb 08, 2018 | 20.38 | 20.55 | 19.57 | 19.57 | 482,391 | -0.71(-3.49%) |
Feb 07, 2018 | 20.18 | 20.50 | 20.18 | 20.28 | 461,348 | +0.03(+0.14%) |
Feb 06, 2018 | 19.86 | 20.84 | 19.86 | 20.25 | 614,593 | -0.24(-1.15%) |
Feb 05, 2018 | 20.84 | 21.07 | 20.18 | 20.49 | 351,822 | -0.52(-2.47%) |
Feb 02, 2018 | 21.22 | 21.66 | 20.95 | 21.01 | 613,124 | -0.43(-2.02%) |