Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.64 | 19.66 | 19.11 | 19.38 | 98,738 | -0.26(-1.32%) |
Apr 27, 2018 | 19.74 | 19.75 | 19.50 | 19.64 | 131,247 | -0.06(-0.30%) |
Apr 26, 2018 | 19.83 | 19.86 | 18.77 | 19.70 | 179,239 | -0.07(-0.35%) |
Apr 25, 2018 | 19.71 | 19.84 | 19.39 | 19.77 | 120,851 | +0.01(+0.05%) |
Apr 24, 2018 | 19.91 | 20.05 | 19.64 | 19.76 | 88,850 | -0.14(-0.70%) |
Apr 23, 2018 | 19.90 | 20.06 | 19.61 | 19.90 | 163,282 | -0.07(-0.35%) |
Apr 20, 2018 | 20.06 | 20.17 | 19.90 | 19.97 | 246,305 | -0.17(-0.84%) |
Apr 19, 2018 | 20.46 | 20.59 | 20.09 | 20.14 | 129,234 | -0.31(-1.52%) |
Apr 18, 2018 | 20.63 | 20.71 | 20.43 | 20.45 | 153,632 | -0.18(-0.87%) |
Apr 17, 2018 | 20.34 | 20.70 | 20.08 | 20.63 | 296,939 | +0.29(+1.43%) |
Apr 16, 2018 | 19.94 | 20.39 | 19.79 | 20.34 | 202,863 | +0.56(+2.83%) |
Apr 13, 2018 | 19.89 | 20.01 | 19.72 | 19.78 | 307,283 | -0.01(-0.05%) |
Apr 12, 2018 | 19.97 | 20.18 | 19.62 | 19.79 | 454,258 | -0.10(-0.50%) |
Apr 11, 2018 | 19.29 | 19.94 | 19.14 | 19.89 | 339,116 | +0.53(+2.74%) |
Apr 10, 2018 | 19.20 | 19.50 | 18.92 | 19.36 | 441,817 | +0.39(+2.06%) |
Apr 09, 2018 | 18.87 | 19.07 | 18.66 | 18.97 | 382,134 | +0.09(+0.48%) |
Apr 06, 2018 | 18.94 | 19.08 | 18.65 | 18.88 | 264,003 | -0.16(-0.84%) |
Apr 05, 2018 | 19.10 | 19.14 | 18.87 | 19.04 | 313,245 | +0.09(+0.47%) |
Apr 04, 2018 | 18.20 | 19.09 | 18.13 | 18.95 | 325,153 | +0.56(+3.05%) |
Apr 03, 2018 | 18.12 | 19.25 | 18.00 | 18.39 | 681,725 | +0.97(+5.57%) |
Apr 02, 2018 | 17.29 | 17.54 | 17.17 | 17.42 | 392,945 | +0.17(+0.99%) |
Mar 29, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.37(+2.19%) | |
Mar 28, 2018 | 16.62 | 16.91 | 16.36 | 16.88 | 455,470 | +0.30(+1.81%) |
Mar 27, 2018 | 16.86 | 16.89 | 16.53 | 16.58 | 110,110 | -0.23(-1.37%) |
Mar 26, 2018 | 16.71 | 16.91 | 16.51 | 16.81 | 290,417 | +0.27(+1.63%) |
Mar 23, 2018 | 16.58 | 16.81 | 16.45 | 16.54 | 229,139 | -0.07(-0.42%) |
Mar 22, 2018 | 16.60 | 16.98 | 16.56 | 16.61 | 132,328 | -0.09(-0.54%) |
Mar 21, 2018 | 16.76 | 16.92 | 16.63 | 16.70 | 252,499 | -0.09(-0.54%) |
Mar 20, 2018 | 16.69 | 16.91 | 16.56 | 16.79 | 181,398 | +0.11(+0.66%) |
Mar 19, 2018 | 16.80 | 17.15 | 16.42 | 16.68 | 127,269 | -0.18(-1.07%) |
Mar 16, 2018 | 16.79 | 16.93 | 16.75 | 16.86 | 743,468 | +0.05(+0.30%) |
Mar 15, 2018 | 17.00 | 17.09 | 16.59 | 16.81 | 150,834 | -0.18(-1.06%) |
Mar 14, 2018 | 17.28 | 17.43 | 16.80 | 16.99 | 179,577 | -0.21(-1.22%) |
Mar 13, 2018 | 17.48 | 17.61 | 17.16 | 17.20 | 259,424 | -0.26(-1.49%) |
Mar 12, 2018 | 16.94 | 17.47 | 16.94 | 17.46 | 211,620 | +0.56(+3.31%) |
Mar 09, 2018 | 16.79 | 16.91 | 16.64 | 16.90 | 121,073 | +0.25(+1.50%) |
Mar 08, 2018 | 16.76 | 16.96 | 16.54 | 16.65 | 105,800 | -0.04(-0.24%) |
Mar 07, 2018 | 16.82 | 16.69 | 120,133 | +0.00(+0.00%) | ||
Mar 06, 2018 | 16.59 | 16.85 | 16.44 | 16.69 | 86,516 | +0.15(+0.91%) |
Mar 05, 2018 | 16.19 | 16.59 | 16.13 | 16.54 | 103,490 | +0.24(+1.47%) |
Mar 02, 2018 | 16.05 | 16.35 | 16.05 | 16.30 | 93,610 | +0.17(+1.05%) |
Mar 01, 2018 | 16.28 | 16.32 | 15.90 | 16.13 | 133,824 | -0.16(-0.98%) |
Feb 28, 2018 | 17.10 | 17.15 | 16.28 | 16.29 | 199,877 | -0.71(-4.18%) |
Feb 27, 2018 | 17.25 | 17.33 | 16.99 | 17.00 | 443,395 | -0.18(-1.05%) |
Feb 26, 2018 | 17.25 | 17.28 | 17.00 | 17.18 | 90,049 | -0.06(-0.35%) |
Feb 23, 2018 | 16.82 | 17.25 | 16.74 | 17.24 | 155,499 | +0.51(+3.05%) |
Feb 22, 2018 | 16.93 | 17.21 | 16.67 | 16.73 | 115,318 | -0.11(-0.68%) |
Feb 21, 2018 | 16.77 | 17.28 | 16.77 | 16.84 | 149,139 | +0.07(+0.45%) |
Feb 20, 2018 | 16.48 | 16.84 | 16.48 | 16.77 | 162,176 | +0.23(+1.39%) |
Feb 16, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.12(+0.73%) | |
Feb 15, 2018 | 16.39 | 16.47 | 16.26 | 16.42 | 110,315 | +0.12(+0.74%) |
Feb 14, 2018 | 16.12 | 16.36 | 16.11 | 16.30 | 121,018 | +0.09(+0.56%) |
Feb 13, 2018 | 16.03 | 16.26 | 15.83 | 16.21 | 152,034 | +0.08(+0.50%) |
Feb 12, 2018 | 16.19 | 16.26 | 15.97 | 16.13 | 137,872 | +0.00(+0.00%) |
Feb 09, 2018 | 16.53 | 16.66 | 16.00 | 16.13 | 235,537 | -0.27(-1.65%) |
Feb 08, 2018 | 16.63 | 16.64 | 16.40 | 16.40 | 193,998 | -0.25(-1.50%) |
Feb 07, 2018 | 16.58 | 16.81 | 16.58 | 16.65 | 202,002 | +0.05(+0.30%) |
Feb 06, 2018 | 16.31 | 16.82 | 16.24 | 16.60 | 362,667 | -0.20(-1.19%) |
Feb 05, 2018 | 17.15 | 17.31 | 16.21 | 16.80 | 278,688 | -0.45(-2.61%) |
Feb 02, 2018 | 17.61 | 17.70 | 17.12 | 17.25 | 218,516 | -0.45(-2.54%) |