Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.21 | 18.30 | 18.11 | 18.19 | 108,646 | +0.07(+0.39%) |
Apr 27, 2018 | 18.00 | 18.12 | 17.96 | 18.12 | 80,334 | +0.16(+0.89%) |
Apr 26, 2018 | 17.97 | 17.98 | 17.87 | 17.96 | 38,825 | +0.01(+0.06%) |
Apr 25, 2018 | 17.81 | 17.99 | 17.81 | 17.95 | 131,588 | +0.21(+1.21%) |
Apr 24, 2018 | 17.58 | 17.75 | 17.55 | 17.74 | 55,160 | +0.12(+0.66%) |
Apr 23, 2018 | 17.55 | 17.65 | 17.54 | 17.62 | 66,213 | +0.06(+0.34%) |
Apr 20, 2018 | 17.67 | 17.70 | 17.54 | 17.56 | 89,853 | -0.22(-1.23%) |
Apr 19, 2018 | 17.83 | 17.83 | 17.73 | 17.78 | 50,061 | +0.00(+0.00%) |
Apr 18, 2018 | 17.78 | 17.82 | 17.73 | 17.78 | 38,588 | +0.08(+0.45%) |
Apr 17, 2018 | 17.77 | 17.80 | 17.66 | 17.70 | 97,471 | -0.06(-0.34%) |
Apr 16, 2018 | 17.89 | 17.94 | 17.74 | 17.76 | 83,068 | -0.12(-0.67%) |
Apr 13, 2018 | 18.02 | 18.02 | 17.87 | 17.88 | 84,902 | -0.18(-1.00%) |
Apr 12, 2018 | 17.90 | 18.07 | 17.90 | 18.06 | 57,651 | +0.09(+0.51%) |
Apr 11, 2018 | 18.09 | 18.09 | 17.93 | 17.97 | 82,367 | -0.13(-0.73%) |
Apr 10, 2018 | 18.11 | 18.18 | 18.02 | 18.10 | 91,703 | -0.04(-0.22%) |
Apr 09, 2018 | 18.09 | 18.21 | 18.05 | 18.14 | 171,630 | +0.11(+0.63%) |
Apr 06, 2018 | 17.96 | 18.08 | 17.93 | 18.03 | 64,174 | -0.05(-0.30%) |
Apr 05, 2018 | 17.81 | 18.10 | 17.81 | 18.08 | 172,296 | +0.42(+2.38%) |
Apr 04, 2018 | 17.61 | 17.87 | 17.50 | 17.66 | 76,081 | -0.34(-1.86%) |
Apr 03, 2018 | 18.04 | 18.15 | 17.96 | 18.00 | 91,253 | +0.04(+0.20%) |
Apr 02, 2018 | 18.05 | 18.16 | 17.96 | 17.96 | 122,906 | +0.00(+0.00%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.64(+3.70%) | |
Mar 28, 2018 | 17.33 | 17.35 | 17.26 | 17.32 | 29,524 | -0.02(-0.12%) |
Mar 27, 2018 | 17.44 | 17.44 | 17.29 | 17.34 | 28,985 | -0.03(-0.17%) |
Mar 26, 2018 | 17.51 | 17.55 | 17.34 | 17.37 | 47,535 | -0.07(-0.40%) |
Mar 23, 2018 | 17.30 | 17.48 | 17.12 | 17.44 | 80,150 | +0.02(+0.11%) |
Mar 22, 2018 | 17.40 | 17.43 | 17.34 | 17.42 | 25,265 | +0.08(+0.46%) |
Mar 21, 2018 | 17.40 | 17.40 | 17.31 | 17.34 | 48,978 | -0.02(-0.12%) |
Mar 20, 2018 | 17.37 | 17.43 | 17.30 | 17.36 | 65,915 | -0.05(-0.29%) |
Mar 19, 2018 | 17.56 | 17.56 | 17.37 | 17.41 | 116,773 | -0.28(-1.58%) |
Mar 16, 2018 | 17.81 | 17.81 | 17.69 | 17.69 | 85,595 | -0.17(-0.95%) |
Mar 15, 2018 | 17.98 | 17.98 | 17.81 | 17.86 | 40,335 | -0.10(-0.56%) |
Mar 14, 2018 | 18.08 | 18.13 | 17.93 | 17.96 | 43,930 | -0.09(-0.50%) |
Mar 13, 2018 | 18.05 | 18.17 | 18.04 | 18.05 | 60,765 | +0.06(+0.33%) |
Mar 12, 2018 | 17.86 | 17.99 | 17.86 | 17.99 | 117,626 | +0.02(+0.11%) |
Mar 09, 2018 | 18.00 | 18.05 | 17.94 | 17.97 | 62,810 | -0.13(-0.72%) |
Mar 08, 2018 | 17.86 | 18.11 | 17.86 | 18.10 | 276,813 | +0.25(+1.40%) |
Mar 07, 2018 | 17.91 | 17.85 | 51,130 | -0.03(-0.20%) | ||
Mar 06, 2018 | 17.81 | 17.89 | 17.79 | 17.88 | 48,697 | +0.02(+0.14%) |
Mar 05, 2018 | 17.82 | 17.87 | 17.73 | 17.86 | 83,087 | +0.10(+0.56%) |
Mar 02, 2018 | 17.81 | 17.84 | 17.69 | 17.76 | 108,162 | -0.08(-0.45%) |
Mar 01, 2018 | 17.61 | 17.84 | 17.61 | 17.84 | 195,104 | +0.23(+1.31%) |
Feb 28, 2018 | 17.56 | 17.73 | 17.56 | 17.61 | 154,518 | +0.09(+0.51%) |
Feb 27, 2018 | 17.49 | 17.54 | 17.48 | 17.52 | 65,069 | +0.06(+0.34%) |
Feb 26, 2018 | 17.45 | 17.51 | 17.41 | 17.46 | 66,497 | +0.11(+0.63%) |
Feb 23, 2018 | 17.40 | 17.40 | 17.31 | 17.35 | 55,434 | +0.00(+0.00%) |
Feb 22, 2018 | 17.30 | 17.37 | 17.26 | 17.35 | 27,011 | +0.03(+0.17%) |
Feb 21, 2018 | 17.35 | 17.39 | 17.28 | 17.32 | 19,763 | +0.03(+0.17%) |
Feb 20, 2018 | 17.41 | 17.48 | 17.28 | 17.29 | 75,281 | -0.06(-0.35%) |
Feb 16, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.06(-0.34%) | |
Feb 15, 2018 | 17.35 | 17.41 | 17.29 | 17.41 | 123,646 | +0.09(+0.52%) |
Feb 14, 2018 | 17.29 | 17.40 | 17.26 | 17.32 | 54,516 | +0.01(+0.06%) |
Feb 13, 2018 | 17.38 | 17.41 | 17.31 | 17.31 | 83,453 | -0.05(-0.29%) |
Feb 12, 2018 | 17.28 | 17.36 | 17.27 | 17.36 | 79,497 | +0.21(+1.22%) |
Feb 09, 2018 | 17.21 | 17.30 | 17.13 | 17.15 | 152,861 | -0.08(-0.46%) |
Feb 08, 2018 | 17.25 | 17.37 | 17.23 | 17.23 | 71,554 | -0.02(-0.12%) |
Feb 07, 2018 | 17.25 | 17.30 | 17.15 | 17.25 | 82,055 | +0.06(+0.35%) |
Feb 06, 2018 | 16.99 | 17.23 | 16.99 | 17.19 | 110,614 | +0.23(+1.39%) |
Feb 05, 2018 | 17.05 | 17.10 | 16.94 | 16.96 | 102,144 | -0.15(-0.91%) |
Feb 02, 2018 | 17.13 | 17.18 | 17.08 | 17.11 | 40,293 | -0.03(-0.18%) |