Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.59 | 16.80 | 16.55 | 16.62 | 498,884 | +0.11(+0.66%) |
Apr 27, 2018 | 16.35 | 16.55 | 16.35 | 16.51 | 782,558 | +0.34(+2.09%) |
Apr 26, 2018 | 16.05 | 16.22 | 16.01 | 16.18 | 568,662 | +0.33(+2.07%) |
Apr 25, 2018 | 15.93 | 16.03 | 15.74 | 15.85 | 493,593 | -0.29(-1.81%) |
Apr 24, 2018 | 16.24 | 16.36 | 16.08 | 16.14 | 473,349 | -0.26(-1.56%) |
Apr 23, 2018 | 16.32 | 16.43 | 16.22 | 16.39 | 656,553 | +0.02(+0.11%) |
Apr 20, 2018 | 16.54 | 16.65 | 16.36 | 16.38 | 395,470 | -0.39(-2.34%) |
Apr 19, 2018 | 16.79 | 16.82 | 16.52 | 16.77 | 514,903 | -0.37(-2.18%) |
Apr 18, 2018 | 17.56 | 17.61 | 17.14 | 17.14 | 303,321 | -0.45(-2.54%) |
Apr 17, 2018 | 17.42 | 17.72 | 17.39 | 17.59 | 281,340 | +0.15(+0.84%) |
Apr 16, 2018 | 17.14 | 17.44 | 17.11 | 17.44 | 549,420 | -0.01(-0.05%) |
Apr 13, 2018 | 17.26 | 17.53 | 17.26 | 17.45 | 376,105 | +0.12(+0.68%) |
Apr 12, 2018 | 17.48 | 17.49 | 17.23 | 17.33 | 732,470 | -0.36(-2.06%) |
Apr 11, 2018 | 17.86 | 17.87 | 17.61 | 17.70 | 206,641 | +0.16(+0.94%) |
Apr 10, 2018 | 17.59 | 17.64 | 17.39 | 17.54 | 293,502 | -0.08(-0.47%) |
Apr 09, 2018 | 17.34 | 17.62 | 17.21 | 17.62 | 1,067,570 | +0.07(+0.42%) |
Apr 06, 2018 | 17.36 | 17.55 | 17.16 | 17.54 | 485,053 | +0.55(+3.22%) |
Apr 05, 2018 | 17.12 | 17.18 | 16.97 | 17.00 | 338,065 | -0.37(-2.15%) |
Apr 04, 2018 | 17.68 | 17.70 | 17.33 | 17.37 | 1,043,960 | -0.11(-0.63%) |
Apr 03, 2018 | 17.69 | 17.72 | 17.43 | 17.48 | 694,491 | -0.43(-2.39%) |
Apr 02, 2018 | 17.70 | 18.10 | 17.58 | 17.91 | 1,462,794 | +0.09(+0.51%) |
Mar 29, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.29(+1.67%) | |
Mar 28, 2018 | 17.63 | 17.69 | 17.40 | 17.53 | 663,127 | +0.12(+0.68%) |
Mar 27, 2018 | 16.93 | 17.46 | 16.93 | 17.41 | 671,377 | +0.53(+3.14%) |
Mar 26, 2018 | 17.02 | 17.17 | 16.87 | 16.88 | 375,026 | -0.18(-1.07%) |
Mar 23, 2018 | 16.88 | 17.13 | 16.85 | 17.06 | 417,575 | -0.05(-0.32%) |
Mar 22, 2018 | 17.16 | 17.33 | 16.86 | 17.12 | 528,929 | +0.51(+3.08%) |
Mar 21, 2018 | 16.43 | 16.77 | 16.21 | 16.60 | 446,230 | +0.03(+0.16%) |
Mar 20, 2018 | 16.58 | 16.69 | 16.52 | 16.58 | 566,361 | -0.22(-1.30%) |
Mar 19, 2018 | 16.71 | 17.01 | 16.67 | 16.80 | 1,529,975 | -0.13(-0.75%) |
Mar 16, 2018 | 16.95 | 17.01 | 16.83 | 16.92 | 514,916 | -0.21(-1.22%) |
Mar 15, 2018 | 17.09 | 17.22 | 16.99 | 17.13 | 279,166 | +0.00(+0.00%) |
Mar 14, 2018 | 16.77 | 17.19 | 16.76 | 17.13 | 575,497 | +0.43(+2.56%) |
Mar 13, 2018 | 16.62 | 16.76 | 16.40 | 16.71 | 391,713 | +0.26(+1.55%) |
Mar 12, 2018 | 16.31 | 16.47 | 16.28 | 16.45 | 290,063 | +0.28(+1.75%) |
Mar 09, 2018 | 16.20 | 16.30 | 16.03 | 16.17 | 556,591 | -0.32(-1.93%) |
Mar 08, 2018 | 16.33 | 16.60 | 16.31 | 16.49 | 274,892 | +0.26(+1.63%) |
Mar 07, 2018 | 16.48 | 16.18 | 16.22 | 251,945 | -0.05(-0.28%) | |
Mar 06, 2018 | 16.36 | 16.49 | 16.25 | 16.27 | 1,709,457 | +0.02(+0.11%) |
Mar 05, 2018 | 16.55 | 16.55 | 16.06 | 16.25 | 707,481 | -0.08(-0.50%) |
Mar 02, 2018 | 16.58 | 16.60 | 16.27 | 16.33 | 798,496 | -0.45(-2.66%) |
Mar 01, 2018 | 16.41 | 16.89 | 16.29 | 16.78 | 955,973 | +0.35(+2.11%) |
Feb 28, 2018 | 16.34 | 16.47 | 16.24 | 16.43 | 1,166,026 | +0.29(+1.81%) |
Feb 27, 2018 | 16.35 | 16.40 | 15.82 | 16.14 | 1,502,038 | -0.06(-0.39%) |
Feb 26, 2018 | 16.42 | 16.50 | 16.15 | 16.20 | 745,676 | +0.02(+0.11%) |
Feb 23, 2018 | 16.08 | 16.25 | 16.02 | 16.19 | 1,288,119 | +0.42(+2.66%) |
Feb 22, 2018 | 15.73 | 15.77 | 439,202 | +0.12(+0.76%) | ||
Feb 21, 2018 | 16.25 | 16.27 | 15.54 | 15.65 | 1,417,405 | -0.56(-3.48%) |
Feb 20, 2018 | 16.30 | 16.35 | 16.10 | 16.21 | 912,343 | -0.23(-1.38%) |
Feb 16, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.24(+1.46%) | |
Feb 15, 2018 | 16.23 | 16.48 | 16.16 | 16.20 | 406,326 | +0.16(+1.02%) |
Feb 14, 2018 | 16.34 | 16.40 | 15.95 | 16.04 | 1,000,602 | -0.51(-3.08%) |
Feb 13, 2018 | 16.43 | 16.58 | 16.33 | 16.55 | 523,188 | +0.16(+1.00%) |
Feb 12, 2018 | 16.40 | 16.71 | 16.25 | 16.39 | 1,565,078 | +0.25(+1.52%) |
Feb 09, 2018 | 16.20 | 16.62 | 16.09 | 16.14 | 642,450 | -0.35(-2.10%) |
Feb 08, 2018 | 16.63 | 16.12 | 16.49 | 1,271,483 | -0.04(-0.22%) | |
Feb 07, 2018 | 17.06 | 17.11 | 16.42 | 16.52 | 1,180,074 | -0.49(-2.89%) |
Feb 06, 2018 | 17.22 | 17.40 | 16.89 | 17.01 | 924,951 | -0.26(-1.53%) |
Feb 05, 2018 | 16.68 | 17.79 | 16.47 | 17.28 | 1,751,114 | +0.42(+2.49%) |
Feb 02, 2018 | 17.13 | 17.17 | 16.74 | 16.86 | 984,087 | -0.48(-2.78%) |