Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.08 | 17.18 | 16.94 | 17.04 | 441,980 | +0.05(+0.28%) |
Apr 27, 2018 | 16.66 | 17.04 | 16.66 | 16.99 | 308,878 | +0.38(+2.27%) |
Apr 26, 2018 | 16.99 | 17.04 | 16.52 | 16.61 | 486,907 | -0.47(-2.76%) |
Apr 25, 2018 | 16.99 | 17.13 | 16.78 | 17.08 | 307,058 | -0.09(-0.55%) |
Apr 24, 2018 | 16.89 | 17.23 | 16.85 | 17.18 | 345,516 | +0.28(+1.68%) |
Apr 23, 2018 | 17.13 | 17.13 | 16.75 | 16.89 | 302,079 | -0.24(-1.38%) |
Apr 20, 2018 | 17.41 | 17.41 | 16.89 | 17.13 | 602,733 | -0.28(-1.63%) |
Apr 19, 2018 | 17.46 | 17.51 | 17.18 | 17.41 | 391,763 | -0.09(-0.54%) |
Apr 18, 2018 | 17.41 | 17.74 | 17.32 | 17.51 | 356,524 | +0.19(+1.09%) |
Apr 17, 2018 | 17.08 | 17.41 | 16.89 | 17.32 | 440,458 | +0.24(+1.38%) |
Apr 16, 2018 | 16.85 | 17.23 | 16.71 | 17.08 | 343,015 | +0.24(+1.40%) |
Apr 13, 2018 | 17.04 | 17.08 | 16.71 | 16.85 | 232,383 | -0.14(-0.83%) |
Apr 12, 2018 | 17.04 | 17.18 | 16.89 | 16.99 | 473,878 | -0.05(-0.28%) |
Apr 11, 2018 | 16.71 | 17.08 | 16.66 | 17.04 | 343,254 | +0.24(+1.40%) |
Apr 10, 2018 | 17.13 | 17.27 | 16.75 | 16.80 | 483,615 | -0.05(-0.28%) |
Apr 09, 2018 | 16.99 | 17.27 | 16.80 | 16.85 | 613,763 | -0.09(-0.56%) |
Apr 06, 2018 | 17.13 | 17.30 | 16.75 | 16.94 | 524,989 | -0.24(-1.37%) |
Apr 05, 2018 | 16.75 | 17.23 | 16.61 | 17.18 | 420,760 | +0.42(+2.54%) |
Apr 04, 2018 | 16.28 | 16.80 | 16.23 | 16.75 | 290,854 | +0.33(+2.01%) |
Apr 03, 2018 | 16.23 | 16.61 | 16.19 | 16.42 | 477,067 | +0.28(+1.75%) |
Apr 02, 2018 | 16.33 | 16.56 | 15.90 | 16.14 | 522,189 | -0.14(-0.87%) |
Mar 29, 2018 | 16.28 | 16.28 | 16.28 | 0 | -0.52(-3.09%) | |
Mar 28, 2018 | 16.56 | 16.80 | 16.47 | 16.80 | 563,116 | +0.28(+1.71%) |
Mar 27, 2018 | 16.85 | 16.94 | 16.47 | 16.52 | 551,714 | -0.28(-1.69%) |
Mar 26, 2018 | 17.13 | 17.13 | 16.38 | 16.80 | 388,474 | -0.09(-0.56%) |
Mar 23, 2018 | 17.08 | 17.32 | 16.89 | 16.89 | 432,653 | -0.19(-1.10%) |
Mar 22, 2018 | 17.23 | 17.51 | 17.04 | 17.08 | 556,804 | -0.24(-1.36%) |
Mar 21, 2018 | 17.18 | 17.53 | 17.18 | 17.32 | 310,043 | +0.09(+0.55%) |
Mar 20, 2018 | 17.37 | 17.41 | 17.18 | 17.23 | 366,446 | -0.09(-0.55%) |
Mar 19, 2018 | 17.46 | 17.70 | 17.08 | 17.32 | 391,554 | -0.24(-1.34%) |
Mar 16, 2018 | 17.46 | 17.70 | 17.37 | 17.56 | 1,595,465 | +0.09(+0.54%) |
Mar 15, 2018 | 17.27 | 17.79 | 17.27 | 17.46 | 649,603 | +0.33(+1.93%) |
Mar 14, 2018 | 17.32 | 17.46 | 16.99 | 17.13 | 1,334,480 | -0.19(-1.09%) |
Mar 13, 2018 | 17.79 | 17.89 | 17.13 | 17.32 | 510,169 | -0.47(-2.65%) |
Mar 12, 2018 | 17.60 | 18.12 | 17.60 | 17.79 | 662,370 | +0.28(+1.62%) |
Mar 09, 2018 | 17.51 | 17.84 | 17.37 | 17.51 | 990,694 | +0.00(+0.00%) |
Mar 08, 2018 | 17.51 | 17.84 | 17.41 | 17.51 | 465,742 | -0.05(-0.27%) |
Mar 07, 2018 | 17.60 | 17.56 | 628,786 | +0.24(+1.36%) | ||
Mar 06, 2018 | 16.99 | 17.37 | 16.89 | 17.32 | 476,796 | +0.33(+1.94%) |
Mar 05, 2018 | 17.13 | 17.32 | 16.94 | 16.99 | 605,451 | -0.33(-1.91%) |
Mar 02, 2018 | 16.80 | 17.37 | 16.66 | 17.32 | 467,342 | +0.47(+2.80%) |
Mar 01, 2018 | 16.99 | 17.13 | 16.47 | 16.85 | 480,491 | -0.24(-1.38%) |
Feb 28, 2018 | 17.70 | 17.93 | 16.85 | 17.08 | 829,725 | -0.66(-3.72%) |
Feb 27, 2018 | 17.74 | 18.00 | 17.58 | 17.74 | 778,760 | +0.28(+1.62%) |
Feb 26, 2018 | 17.74 | 17.74 | 17.13 | 17.46 | 775,777 | -0.14(-0.80%) |
Feb 23, 2018 | 17.51 | 18.22 | 17.41 | 17.60 | 1,423,813 | +0.19(+1.08%) |
Feb 22, 2018 | 17.51 | 17.41 | 2,156,073 | +1.51(+9.50%) | ||
Feb 21, 2018 | 15.71 | 16.28 | 15.62 | 15.90 | 1,123,886 | +0.24(+1.51%) |
Feb 20, 2018 | 15.57 | 16.19 | 15.57 | 15.67 | 756,559 | +0.00(+0.00%) |
Feb 16, 2018 | 15.67 | 15.67 | 15.67 | 0 | -0.28(-1.77%) | |
Feb 15, 2018 | 15.76 | 16.09 | 15.43 | 15.95 | 438,443 | +0.33(+2.11%) |
Feb 14, 2018 | 15.34 | 15.86 | 15.29 | 15.62 | 484,545 | +0.14(+0.91%) |
Feb 13, 2018 | 15.38 | 15.62 | 15.29 | 15.48 | 397,080 | -0.09(-0.61%) |
Feb 12, 2018 | 15.67 | 15.81 | 15.24 | 15.57 | 556,096 | -0.09(-0.60%) |
Feb 09, 2018 | 15.90 | 16.00 | 15.05 | 15.67 | 918,887 | -0.09(-0.60%) |
Feb 08, 2018 | 16.38 | 16.71 | 15.71 | 15.76 | 628,608 | -0.52(-3.19%) |
Feb 07, 2018 | 16.00 | 16.14 | 15.86 | 16.28 | 684,413 | +0.28(+1.77%) |
Feb 06, 2018 | 15.01 | 16.09 | 14.96 | 16.00 | 809,624 | +0.33(+2.11%) |
Feb 05, 2018 | 16.33 | 16.61 | 15.53 | 15.67 | 448,628 | -0.80(-4.87%) |
Feb 02, 2018 | 17.04 | 17.04 | 16.47 | 16.47 | 403,935 | -0.61(-3.59%) |