Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.03 | 18.03 | 17.51 | 17.59 | 293,698 | -0.33(-1.87%) |
Apr 27, 2018 | 17.83 | 18.18 | 17.70 | 17.92 | 218,366 | +0.11(+0.59%) |
Apr 26, 2018 | 17.65 | 17.99 | 17.57 | 17.82 | 240,960 | +0.12(+0.70%) |
Apr 25, 2018 | 18.19 | 18.23 | 17.42 | 17.69 | 425,218 | -0.60(-3.30%) |
Apr 24, 2018 | 18.25 | 18.71 | 18.08 | 18.29 | 306,719 | +0.23(+1.27%) |
Apr 23, 2018 | 18.32 | 18.51 | 17.99 | 18.06 | 346,093 | -0.36(-1.97%) |
Apr 20, 2018 | 18.25 | 18.60 | 18.13 | 18.43 | 226,479 | +0.13(+0.73%) |
Apr 19, 2018 | 18.77 | 18.86 | 18.19 | 18.29 | 337,630 | -0.48(-2.55%) |
Apr 18, 2018 | 18.26 | 18.81 | 18.08 | 18.77 | 393,239 | +0.57(+3.15%) |
Apr 17, 2018 | 18.03 | 18.42 | 17.85 | 18.20 | 745,004 | +0.11(+0.58%) |
Apr 16, 2018 | 18.52 | 18.52 | 17.91 | 18.09 | 369,362 | -0.34(-1.87%) |
Apr 13, 2018 | 18.63 | 18.89 | 18.30 | 18.44 | 469,377 | -0.11(-0.62%) |
Apr 12, 2018 | 18.70 | 18.91 | 18.48 | 18.55 | 253,876 | -0.19(-1.02%) |
Apr 11, 2018 | 19.04 | 19.52 | 18.62 | 18.74 | 755,186 | -0.25(-1.31%) |
Apr 10, 2018 | 19.43 | 19.56 | 18.80 | 18.99 | 1,087,620 | +0.11(+0.56%) |
Apr 09, 2018 | 18.88 | 19.22 | 18.40 | 18.89 | 711,139 | +0.60(+3.30%) |
Apr 06, 2018 | 18.96 | 19.47 | 18.20 | 18.28 | 836,443 | -0.89(-4.64%) |
Apr 05, 2018 | 18.57 | 19.59 | 18.51 | 19.17 | 747,690 | +0.64(+3.46%) |
Apr 04, 2018 | 17.49 | 18.77 | 17.38 | 18.53 | 499,821 | +0.51(+2.81%) |
Apr 03, 2018 | 18.07 | 18.59 | 17.40 | 18.03 | 659,557 | +0.03(+0.16%) |
Apr 02, 2018 | 17.51 | 18.00 | 17.47 | 18.00 | 315,385 | +0.54(+3.07%) |
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.72(+4.29%) | |
Mar 28, 2018 | 17.44 | 17.44 | 16.67 | 16.74 | 575,007 | -0.65(-3.74%) |
Mar 27, 2018 | 18.26 | 18.99 | 17.24 | 17.39 | 544,923 | -1.24(-6.67%) |
Mar 26, 2018 | 18.14 | 18.75 | 17.99 | 18.64 | 556,377 | +0.98(+5.53%) |
Mar 23, 2018 | 17.61 | 18.11 | 16.08 | 17.66 | 1,324,128 | -0.13(-0.75%) |
Mar 22, 2018 | 18.28 | 18.56 | 17.51 | 17.80 | 1,042,855 | -1.54(-7.97%) |
Mar 21, 2018 | 19.76 | 19.87 | 19.16 | 19.34 | 486,809 | -0.28(-1.41%) |
Mar 20, 2018 | 19.42 | 19.78 | 19.26 | 19.61 | 592,490 | +0.25(+1.28%) |
Mar 19, 2018 | 19.53 | 20.43 | 18.78 | 19.37 | 1,454,735 | +0.85(+4.60%) |
Mar 16, 2018 | 17.99 | 18.97 | 17.62 | 18.51 | 1,087,221 | +0.78(+4.42%) |
Mar 15, 2018 | 18.13 | 18.18 | 17.61 | 17.73 | 265,638 | -0.33(-1.85%) |
Mar 14, 2018 | 18.11 | 18.42 | 17.88 | 18.06 | 143,864 | +0.09(+0.48%) |
Mar 13, 2018 | 18.05 | 18.38 | 17.88 | 17.98 | 200,817 | +0.15(+0.86%) |
Mar 12, 2018 | 17.61 | 18.39 | 17.61 | 17.83 | 361,289 | +0.27(+1.53%) |
Mar 09, 2018 | 17.68 | 17.68 | 17.37 | 17.56 | 214,792 | -0.09(-0.49%) |
Mar 08, 2018 | 17.34 | 17.68 | 17.13 | 17.64 | 217,006 | +0.41(+2.39%) |
Mar 07, 2018 | 17.12 | 17.23 | 269,260 | -0.11(-0.66%) | ||
Mar 06, 2018 | 17.61 | 17.94 | 17.35 | 17.35 | 355,047 | -0.12(-0.71%) |
Mar 05, 2018 | 17.52 | 17.75 | 17.34 | 17.47 | 233,405 | -0.11(-0.65%) |
Mar 02, 2018 | 17.02 | 17.81 | 16.51 | 17.59 | 680,908 | +0.35(+2.05%) |
Mar 01, 2018 | 17.14 | 17.84 | 17.07 | 17.23 | 584,303 | +0.13(+0.78%) |
Feb 28, 2018 | 17.03 | 17.22 | 16.88 | 17.10 | 265,841 | +0.29(+1.71%) |
Feb 27, 2018 | 17.68 | 17.69 | 16.80 | 16.81 | 398,346 | -1.01(-5.69%) |
Feb 26, 2018 | 17.17 | 17.94 | 17.17 | 17.83 | 323,048 | +0.77(+4.49%) |
Feb 23, 2018 | 17.70 | 17.71 | 16.71 | 17.06 | 473,815 | -0.52(-2.94%) |
Feb 22, 2018 | 17.58 | 623,977 | -0.14(-0.81%) | |||
Feb 21, 2018 | 17.86 | 18.02 | 17.42 | 17.72 | 327,982 | -0.06(-0.32%) |
Feb 20, 2018 | 18.15 | 18.15 | 17.65 | 17.78 | 358,383 | -0.37(-2.06%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 17.87 | 18.20 | 17.56 | 18.05 | 428,750 | +0.68(+3.91%) |
Feb 14, 2018 | 16.75 | 17.39 | 16.74 | 17.38 | 498,075 | +0.49(+2.89%) |
Feb 13, 2018 | 16.84 | 17.21 | 16.74 | 16.89 | 520,882 | +0.06(+0.34%) |
Feb 12, 2018 | 16.84 | 17.30 | 16.51 | 16.83 | 1,176,870 | +0.39(+2.39%) |
Feb 09, 2018 | 16.72 | 16.96 | 15.37 | 16.44 | 1,568,249 | -0.08(-0.46%) |
Feb 08, 2018 | 17.70 | 17.71 | 16.51 | 16.51 | 1,922,205 | -0.86(-4.96%) |
Feb 07, 2018 | 18.23 | 18.25 | 17.36 | 17.38 | 4,624,633 | -2.10(-10.76%) |
Feb 06, 2018 | 20.23 | 19.21 | 19.47 | 679,264 | -0.76(-3.74%) | |
Feb 05, 2018 | 20.27 | 20.64 | 20.06 | 20.23 | 345,220 | -0.32(-1.54%) |
Feb 02, 2018 | 20.65 | 20.78 | 20.41 | 20.54 | 304,587 | -0.32(-1.51%) |