Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.14 | 18.34 | 17.85 | 18.04 | 8,695 | -0.03(-0.14%) |
Apr 27, 2018 | 18.03 | 18.38 | 17.96 | 18.06 | 7,396 | +0.07(+0.40%) |
Apr 26, 2018 | 17.80 | 17.99 | 17.80 | 17.99 | 2,597 | +0.23(+1.29%) |
Apr 25, 2018 | 17.89 | 17.89 | 17.74 | 17.76 | 1,003 | -0.01(-0.04%) |
Apr 24, 2018 | 18.07 | 18.11 | 17.77 | 17.77 | 1,530 | -0.07(-0.42%) |
Apr 23, 2018 | 17.81 | 17.84 | 17.81 | 17.84 | 1,657 | +0.09(+0.52%) |
Apr 20, 2018 | 17.99 | 17.99 | 17.75 | 17.75 | 1,641 | -0.28(-1.54%) |
Apr 19, 2018 | 17.96 | 18.09 | 17.96 | 18.03 | 2,550 | +0.11(+0.62%) |
Apr 18, 2018 | 17.95 | 18.16 | 17.83 | 17.92 | 3,072 | +0.09(+0.52%) |
Apr 17, 2018 | 18.10 | 18.10 | 17.82 | 17.82 | 5,508 | +0.11(+0.60%) |
Apr 16, 2018 | 17.71 | 17.80 | 17.59 | 17.72 | 4,212 | +0.11(+0.61%) |
Apr 13, 2018 | 17.61 | 17.61 | 17.51 | 17.61 | 6,997 | +0.08(+0.48%) |
Apr 12, 2018 | 17.77 | 17.84 | 17.53 | 17.53 | 8,084 | -0.41(-2.28%) |
Apr 11, 2018 | 17.54 | 17.94 | 17.54 | 17.94 | 2,280 | +0.14(+0.78%) |
Apr 10, 2018 | 17.92 | 17.92 | 17.48 | 17.80 | 11,934 | -0.05(-0.26%) |
Apr 09, 2018 | 17.81 | 18.33 | 17.68 | 17.84 | 9,901 | +0.34(+1.96%) |
Apr 06, 2018 | 17.53 | 17.66 | 17.47 | 17.50 | 1,926 | +0.05(+0.26%) |
Apr 05, 2018 | 17.66 | 17.66 | 17.30 | 17.45 | 4,409 | -0.06(-0.35%) |
Apr 04, 2018 | 17.26 | 17.60 | 17.26 | 17.51 | 9,830 | +0.06(+0.37%) |
Apr 03, 2018 | 17.59 | 17.61 | 17.45 | 17.45 | 133,458 | +0.18(+1.07%) |
Apr 02, 2018 | 17.66 | 17.66 | 17.13 | 17.27 | 6,112 | -0.17(-0.96%) |
Mar 29, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.20(+1.19%) | |
Mar 28, 2018 | 17.23 | 17.24 | 17.23 | 17.23 | 973 | +0.01(+0.05%) |
Mar 27, 2018 | 17.12 | 17.28 | 17.12 | 17.22 | 2,749 | +0.03(+0.16%) |
Mar 26, 2018 | 17.46 | 17.46 | 17.19 | 17.19 | 2,366 | +0.02(+0.14%) |
Mar 23, 2018 | 17.53 | 17.53 | 17.17 | 17.17 | 1,620 | -0.10(-0.57%) |
Mar 22, 2018 | 17.32 | 17.32 | 17.11 | 17.27 | 1,791 | +0.03(+0.15%) |
Mar 21, 2018 | 17.38 | 17.38 | 17.16 | 17.24 | 1,508 | +0.07(+0.39%) |
Mar 20, 2018 | 17.38 | 17.40 | 17.17 | 17.17 | 3,553 | +0.02(+0.09%) |
Mar 19, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 1,067 | +0.00(+0.00%) |
Mar 16, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 2,045 | -0.11(-0.63%) |
Mar 15, 2018 | 17.36 | 17.36 | 17.27 | 17.27 | 837 | +0.01(+0.04%) |
Mar 14, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 188 | +0.01(+0.08%) |
Mar 13, 2018 | 17.50 | 17.50 | 17.25 | 17.25 | 2,034 | +0.04(+0.24%) |
Mar 12, 2018 | 17.28 | 17.28 | 17.07 | 17.20 | 1,863 | +0.20(+1.19%) |
Mar 09, 2018 | 16.90 | 17.00 | 16.88 | 17.00 | 8,832 | +0.10(+0.60%) |
Mar 08, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 237 | +0.06(+0.38%) |
Mar 07, 2018 | 16.84 | 16.84 | 438 | -0.02(-0.11%) | ||
Mar 06, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 725 | -0.14(-0.81%) |
Mar 05, 2018 | 16.48 | 17.04 | 16.48 | 16.99 | 13,649 | +0.42(+2.55%) |
Mar 02, 2018 | 16.50 | 16.68 | 16.50 | 16.57 | 2,879 | -0.19(-1.15%) |
Mar 01, 2018 | 17.04 | 17.04 | 16.76 | 16.76 | 846 | -0.03(-0.16%) |
Feb 28, 2018 | 16.81 | 16.83 | 16.79 | 16.79 | 735 | -0.18(-1.07%) |
Feb 27, 2018 | 17.10 | 17.11 | 16.92 | 16.97 | 4,522 | -0.18(-1.06%) |
Feb 26, 2018 | 17.17 | 17.18 | 17.09 | 17.15 | 3,694 | +0.07(+0.40%) |
Feb 23, 2018 | 16.96 | 17.08 | 16.96 | 17.08 | 2,087 | +0.18(+1.03%) |
Feb 22, 2018 | 16.90 | 16.91 | 16.85 | 16.91 | 1,817 | -0.18(-1.02%) |
Feb 21, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 433 | +0.23(+1.39%) |
Feb 20, 2018 | 16.95 | 16.95 | 16.85 | 16.85 | 837 | -0.44(-2.53%) |
Feb 16, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.25(+1.46%) | |
Feb 15, 2018 | 17.02 | 17.04 | 17.02 | 17.04 | 1,728 | -0.10(-0.61%) |
Feb 14, 2018 | 17.14 | 17.14 | 17.14 | 17.14 | 1,632 | +0.44(+2.63%) |
Feb 13, 2018 | 16.78 | 16.90 | 16.73 | 16.70 | 7,256 | +0.04(+0.26%) |
Feb 12, 2018 | 16.58 | 16.69 | 16.57 | 16.66 | 2,060 | +0.17(+1.06%) |
Feb 09, 2018 | 16.47 | 16.49 | 16.47 | 16.49 | 441 | +0.09(+0.57%) |
Feb 08, 2018 | 16.58 | 16.58 | 16.35 | 16.39 | 2,910 | -0.16(-0.95%) |
Feb 07, 2018 | 16.58 | 16.62 | 16.55 | 16.55 | 2,292 | -0.01(-0.06%) |
Feb 06, 2018 | 16.43 | 16.59 | 16.43 | 16.56 | 2,583 | +0.09(+0.56%) |
Feb 05, 2018 | 16.50 | 16.62 | 16.47 | 16.47 | 4,133 | -0.22(-1.32%) |
Feb 02, 2018 | 16.84 | 17.10 | 16.69 | 16.69 | 4,337 | -0.40(-2.36%) |