Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.65 | 17.80 | 17.41 | 17.50 | 318,746 | -0.15(-0.85%) |
Apr 27, 2018 | 17.80 | 17.80 | 17.50 | 17.65 | 199,266 | -0.15(-0.84%) |
Apr 26, 2018 | 17.70 | 17.82 | 17.45 | 17.80 | 271,119 | +0.10(+0.56%) |
Apr 25, 2018 | 17.30 | 17.82 | 17.23 | 17.70 | 351,120 | +0.30(+1.72%) |
Apr 24, 2018 | 17.85 | 17.85 | 17.20 | 17.40 | 268,198 | -0.35(-1.97%) |
Apr 23, 2018 | 17.80 | 18.00 | 17.68 | 17.75 | 187,811 | -0.05(-0.28%) |
Apr 20, 2018 | 17.90 | 18.05 | 17.50 | 17.80 | 345,199 | -0.10(-0.56%) |
Apr 19, 2018 | 18.30 | 18.40 | 17.80 | 17.90 | 281,124 | -0.35(-1.92%) |
Apr 18, 2018 | 18.10 | 18.27 | 18.00 | 18.25 | 355,058 | +0.15(+0.83%) |
Apr 17, 2018 | 18.10 | 18.27 | 18.00 | 18.10 | 308,267 | +0.15(+0.84%) |
Apr 16, 2018 | 17.45 | 18.02 | 17.40 | 17.95 | 669,219 | +0.65(+3.76%) |
Apr 13, 2018 | 17.55 | 17.55 | 17.23 | 17.30 | 585,154 | -0.20(-1.14%) |
Apr 12, 2018 | 17.30 | 17.55 | 17.25 | 17.50 | 648,708 | +0.25(+1.45%) |
Apr 11, 2018 | 17.40 | 17.55 | 17.25 | 17.25 | 255,093 | -0.20(-1.15%) |
Apr 10, 2018 | 17.40 | 17.50 | 17.20 | 17.45 | 837,496 | +0.25(+1.45%) |
Apr 09, 2018 | 17.50 | 17.50 | 17.10 | 17.20 | 397,523 | -0.15(-0.86%) |
Apr 06, 2018 | 17.65 | 17.80 | 17.00 | 17.35 | 588,446 | -0.50(-2.80%) |
Apr 05, 2018 | 17.80 | 17.85 | 17.60 | 17.85 | 637,549 | +0.15(+0.85%) |
Apr 04, 2018 | 17.10 | 17.75 | 17.05 | 17.70 | 436,088 | +0.25(+1.43%) |
Apr 03, 2018 | 17.35 | 17.45 | 17.00 | 17.45 | 607,706 | +0.15(+0.87%) |
Apr 02, 2018 | 17.70 | 17.70 | 17.00 | 17.30 | 875,071 | -0.40(-2.26%) |
Mar 29, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.30(+1.72%) | |
Mar 28, 2018 | 17.35 | 17.62 | 17.25 | 17.40 | 501,428 | +0.10(+0.58%) |
Mar 27, 2018 | 17.65 | 17.70 | 17.25 | 17.30 | 470,972 | -0.35(-1.98%) |
Mar 26, 2018 | 17.35 | 17.65 | 17.00 | 17.65 | 524,622 | +0.55(+3.22%) |
Mar 23, 2018 | 17.40 | 17.50 | 17.07 | 17.10 | 510,708 | -0.30(-1.72%) |
Mar 22, 2018 | 17.65 | 17.70 | 17.25 | 17.40 | 574,903 | -0.35(-1.97%) |
Mar 21, 2018 | 17.65 | 17.85 | 17.55 | 17.75 | 306,451 | +0.10(+0.57%) |
Mar 20, 2018 | 17.80 | 17.85 | 17.45 | 17.65 | 483,475 | -0.05(-0.28%) |
Mar 19, 2018 | 17.70 | 17.82 | 17.45 | 17.70 | 525,793 | +0.00(+0.00%) |
Mar 16, 2018 | 17.75 | 18.00 | 17.62 | 17.70 | 651,923 | -0.05(-0.28%) |
Mar 15, 2018 | 17.85 | 18.07 | 17.55 | 17.75 | 948,987 | -0.15(-0.84%) |
Mar 14, 2018 | 18.00 | 18.15 | 17.65 | 17.90 | 432,096 | -0.10(-0.56%) |
Mar 13, 2018 | 17.85 | 18.15 | 17.65 | 18.00 | 1,314,063 | +0.25(+1.41%) |
Mar 12, 2018 | 17.25 | 17.95 | 17.25 | 17.75 | 970,564 | +0.55(+3.20%) |
Mar 09, 2018 | 16.60 | 17.35 | 16.50 | 17.20 | 892,289 | +0.80(+4.88%) |
Mar 08, 2018 | 16.05 | 16.45 | 15.60 | 16.40 | 955,327 | +0.25(+1.55%) |
Mar 07, 2018 | 15.95 | 16.15 | 1,759,809 | +0.05(+0.31%) | ||
Mar 06, 2018 | 15.85 | 16.20 | 15.70 | 16.10 | 822,470 | +0.25(+1.58%) |
Mar 05, 2018 | 15.90 | 16.00 | 15.60 | 15.85 | 539,050 | -0.05(-0.31%) |
Mar 02, 2018 | 15.70 | 16.05 | 15.62 | 15.90 | 678,204 | +0.10(+0.63%) |
Mar 01, 2018 | 16.35 | 16.40 | 15.60 | 15.80 | 715,182 | -0.50(-3.07%) |
Feb 28, 2018 | 16.50 | 16.65 | 16.30 | 16.30 | 445,163 | -0.10(-0.61%) |
Feb 27, 2018 | 16.95 | 17.00 | 16.35 | 16.40 | 323,190 | -0.50(-2.96%) |
Feb 26, 2018 | 17.00 | 17.00 | 16.75 | 16.90 | 296,271 | +0.05(+0.30%) |
Feb 23, 2018 | 16.85 | 16.93 | 16.60 | 16.85 | 238,381 | +0.10(+0.60%) |
Feb 22, 2018 | 16.95 | 17.10 | 16.70 | 16.75 | 256,310 | -0.15(-0.89%) |
Feb 21, 2018 | 16.80 | 17.12 | 16.80 | 16.90 | 220,440 | +0.05(+0.30%) |
Feb 20, 2018 | 16.85 | 17.05 | 16.75 | 16.85 | 312,224 | -0.15(-0.88%) |
Feb 16, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.05(-0.29%) | |
Feb 15, 2018 | 17.00 | 17.05 | 16.80 | 17.05 | 334,275 | +0.25(+1.49%) |
Feb 14, 2018 | 16.25 | 16.85 | 16.25 | 16.80 | 918,091 | +0.40(+2.44%) |
Feb 13, 2018 | 16.50 | 16.60 | 16.25 | 16.40 | 377,311 | -0.10(-0.61%) |
Feb 12, 2018 | 16.35 | 16.60 | 16.10 | 16.50 | 461,196 | +0.15(+0.92%) |
Feb 09, 2018 | 16.50 | 16.64 | 16.05 | 16.35 | 585,100 | -0.05(-0.30%) |
Feb 08, 2018 | 17.10 | 17.10 | 16.40 | 16.40 | 333,151 | -0.70(-4.09%) |
Feb 07, 2018 | 16.90 | 17.25 | 16.90 | 17.10 | 364,851 | +0.10(+0.59%) |
Feb 06, 2018 | 16.85 | 17.30 | 16.70 | 17.00 | 475,556 | -0.45(-2.58%) |
Feb 05, 2018 | 17.90 | 17.90 | 17.10 | 17.45 | 564,260 | -0.60(-3.32%) |
Feb 02, 2018 | 18.35 | 18.35 | 17.95 | 18.05 | 571,009 | -0.45(-2.43%) |