Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.24 | 17.28 | 17.14 | 17.14 | 4,242,468 | -0.15(-0.85%) |
Apr 27, 2018 | 17.21 | 17.29 | 17.18 | 17.29 | 1,724,427 | +0.10(+0.58%) |
Apr 26, 2018 | 17.17 | 17.21 | 17.12 | 17.19 | 949,074 | +0.08(+0.50%) |
Apr 25, 2018 | 17.07 | 17.15 | 17.01 | 17.11 | 1,857,975 | -0.03(-0.18%) |
Apr 24, 2018 | 17.31 | 17.33 | 17.11 | 17.14 | 1,983,603 | +0.00(+0.00%) |
Apr 23, 2018 | 17.21 | 17.21 | 17.11 | 17.14 | 1,934,955 | +0.01(+0.05%) |
Apr 20, 2018 | 17.18 | 17.19 | 17.10 | 17.13 | 3,034,800 | -0.18(-1.03%) |
Apr 19, 2018 | 17.41 | 17.45 | 17.26 | 17.31 | 2,481,707 | -0.19(-1.06%) |
Apr 18, 2018 | 17.44 | 17.51 | 17.41 | 17.49 | 2,086,868 | +0.10(+0.58%) |
Apr 17, 2018 | 17.34 | 17.43 | 17.32 | 17.39 | 1,890,540 | +0.02(+0.13%) |
Apr 16, 2018 | 17.32 | 17.40 | 17.31 | 17.37 | 3,639,047 | +0.08(+0.45%) |
Apr 13, 2018 | 17.41 | 17.43 | 17.25 | 17.29 | 1,586,155 | +0.00(+0.00%) |
Apr 12, 2018 | 17.28 | 17.34 | 17.27 | 17.29 | 1,757,192 | +0.05(+0.31%) |
Apr 11, 2018 | 17.21 | 17.33 | 17.21 | 17.24 | 1,682,035 | -0.12(-0.67%) |
Apr 10, 2018 | 17.28 | 17.39 | 17.25 | 17.35 | 4,715,061 | +0.31(+1.81%) |
Apr 09, 2018 | 17.03 | 17.18 | 17.00 | 17.04 | 2,788,047 | +0.19(+1.15%) |
Apr 06, 2018 | 17.03 | 17.10 | 16.82 | 16.85 | 3,210,256 | -0.19(-1.13%) |
Apr 05, 2018 | 17.00 | 17.11 | 16.90 | 17.04 | 4,830,082 | +0.02(+0.09%) |
Apr 04, 2018 | 16.79 | 17.06 | 16.78 | 17.03 | 4,241,986 | +0.12(+0.69%) |
Apr 03, 2018 | 16.83 | 16.95 | 16.79 | 16.91 | 3,834,691 | +0.19(+1.15%) |
Apr 02, 2018 | 16.90 | 17.00 | 16.64 | 16.72 | 5,192,390 | -0.29(-1.73%) |
Mar 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.14(+0.82%) | |
Mar 28, 2018 | 16.92 | 17.03 | 16.84 | 16.87 | 4,959,418 | +0.01(+0.05%) |
Mar 27, 2018 | 17.13 | 17.14 | 16.81 | 16.87 | 4,010,174 | -0.33(-1.93%) |
Mar 26, 2018 | 17.10 | 17.21 | 16.94 | 17.20 | 4,566,803 | +0.30(+1.78%) |
Mar 23, 2018 | 17.21 | 17.23 | 16.90 | 16.90 | 5,172,571 | -0.22(-1.31%) |
Mar 22, 2018 | 17.28 | 17.34 | 17.12 | 17.12 | 4,167,554 | -0.45(-2.55%) |
Mar 21, 2018 | 17.39 | 17.62 | 17.37 | 17.57 | 2,340,383 | +0.18(+1.02%) |
Mar 20, 2018 | 17.41 | 17.45 | 17.35 | 17.39 | 2,741,860 | -0.06(-0.35%) |
Mar 19, 2018 | 17.49 | 17.51 | 17.33 | 17.45 | 2,121,856 | -0.14(-0.79%) |
Mar 16, 2018 | 17.63 | 17.68 | 17.59 | 17.59 | 1,503,943 | -0.06(-0.35%) |
Mar 15, 2018 | 17.74 | 17.77 | 17.62 | 17.65 | 1,428,357 | -0.19(-1.08%) |
Mar 14, 2018 | 17.96 | 17.96 | 17.79 | 17.85 | 2,389,595 | +0.08(+0.43%) |
Mar 13, 2018 | 18.00 | 18.03 | 17.73 | 17.77 | 2,201,665 | -0.23(-1.29%) |
Mar 12, 2018 | 17.98 | 18.04 | 17.94 | 18.00 | 2,480,005 | -0.01(-0.04%) |
Mar 09, 2018 | 17.85 | 18.02 | 17.84 | 18.01 | 2,280,554 | +0.32(+1.79%) |
Mar 08, 2018 | 17.70 | 17.74 | 17.58 | 17.69 | 2,814,654 | +0.02(+0.13%) |
Mar 07, 2018 | 17.71 | 17.52 | 17.67 | 3,284,853 | -0.12(-0.65%) | |
Mar 06, 2018 | 17.83 | 17.88 | 17.73 | 17.79 | 2,180,022 | +0.14(+0.79%) |
Mar 05, 2018 | 17.41 | 17.67 | 17.38 | 17.65 | 2,533,689 | +0.08(+0.44%) |
Mar 02, 2018 | 17.43 | 17.58 | 17.36 | 17.57 | 3,126,721 | +0.05(+0.31%) |
Mar 01, 2018 | 17.62 | 17.71 | 17.37 | 17.51 | 3,619,466 | -0.12(-0.66%) |
Feb 28, 2018 | 17.92 | 17.95 | 17.63 | 17.63 | 3,685,092 | -0.22(-1.21%) |
Feb 27, 2018 | 18.06 | 18.08 | 17.85 | 17.85 | 2,361,968 | -0.29(-1.58%) |
Feb 26, 2018 | 18.06 | 18.15 | 17.98 | 18.13 | 2,253,708 | +0.19(+1.08%) |
Feb 23, 2018 | 17.82 | 17.96 | 17.79 | 17.94 | 2,268,053 | +0.14(+0.78%) |
Feb 22, 2018 | 17.78 | 17.80 | 3,026,204 | +0.14(+0.79%) | ||
Feb 21, 2018 | 17.77 | 17.96 | 17.63 | 17.66 | 3,450,553 | -0.05(-0.26%) |
Feb 20, 2018 | 17.75 | 17.83 | 17.67 | 17.71 | 2,789,342 | -0.05(-0.26%) |
Feb 16, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.15(-0.82%) | |
Feb 15, 2018 | 17.87 | 17.91 | 17.68 | 17.90 | 3,654,966 | +0.13(+0.74%) |
Feb 14, 2018 | 17.25 | 17.77 | 17.25 | 17.77 | 3,838,147 | +0.31(+1.77%) |
Feb 13, 2018 | 17.35 | 17.51 | 17.32 | 17.46 | 2,566,280 | +0.10(+0.58%) |
Feb 12, 2018 | 17.24 | 17.42 | 17.14 | 17.36 | 3,303,573 | +0.27(+1.58%) |
Feb 09, 2018 | 17.09 | 17.19 | 16.68 | 17.09 | 8,735,699 | +0.22(+1.28%) |
Feb 08, 2018 | 17.37 | 17.41 | 16.87 | 16.87 | 6,646,981 | -0.49(-2.80%) |
Feb 07, 2018 | 17.51 | 17.59 | 17.34 | 17.36 | 4,852,948 | -0.37(-2.09%) |
Feb 06, 2018 | 17.35 | 17.79 | 17.24 | 17.73 | 13,564,595 | +0.05(+0.26%) |
Feb 05, 2018 | 18.00 | 18.09 | 17.52 | 17.68 | 6,791,244 | -0.49(-2.68%) |
Feb 02, 2018 | 18.35 | 18.38 | 18.13 | 18.17 | 5,366,315 | -0.28(-1.51%) |