Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.55 | 17.81 | 17.47 | 17.60 | 489,570 | +0.24(+1.36%) |
Apr 27, 2018 | 17.34 | 17.47 | 17.30 | 17.36 | 316,960 | +0.02(+0.12%) |
Apr 26, 2018 | 17.38 | 17.47 | 17.17 | 17.34 | 404,491 | +0.04(+0.25%) |
Apr 25, 2018 | 17.77 | 17.77 | 17.13 | 17.30 | 793,035 | -0.43(-2.42%) |
Apr 24, 2018 | 17.98 | 18.11 | 17.55 | 17.73 | 667,739 | -0.26(-1.43%) |
Apr 23, 2018 | 17.90 | 18.16 | 17.90 | 17.98 | 457,769 | +0.09(+0.48%) |
Apr 20, 2018 | 17.85 | 18.03 | 17.73 | 17.90 | 297,562 | +0.09(+0.48%) |
Apr 19, 2018 | 17.77 | 18.03 | 17.61 | 17.81 | 389,577 | +0.02(+0.12%) |
Apr 18, 2018 | 17.73 | 18.07 | 17.63 | 17.79 | 703,423 | +0.15(+0.85%) |
Apr 17, 2018 | 17.43 | 17.75 | 17.30 | 17.64 | 751,471 | +0.30(+1.73%) |
Apr 16, 2018 | 17.43 | 17.43 | 17.13 | 17.34 | 540,792 | +0.00(+0.00%) |
Apr 13, 2018 | 17.77 | 17.81 | 17.19 | 17.34 | 426,998 | -0.39(-2.18%) |
Apr 12, 2018 | 17.60 | 17.80 | 17.44 | 17.73 | 404,122 | +0.13(+0.73%) |
Apr 11, 2018 | 17.47 | 17.77 | 17.47 | 17.60 | 455,725 | -0.13(-0.73%) |
Apr 10, 2018 | 17.64 | 17.85 | 17.47 | 17.73 | 619,162 | +0.39(+2.23%) |
Apr 09, 2018 | 17.51 | 17.77 | 17.30 | 17.34 | 667,285 | -0.04(-0.25%) |
Apr 06, 2018 | 17.73 | 17.79 | 17.13 | 17.38 | 965,221 | -0.56(-3.11%) |
Apr 05, 2018 | 18.20 | 18.24 | 17.85 | 17.94 | 629,867 | -0.17(-0.95%) |
Apr 04, 2018 | 17.77 | 18.16 | 17.69 | 18.11 | 509,902 | +0.04(+0.24%) |
Apr 03, 2018 | 17.85 | 18.28 | 17.77 | 18.07 | 485,036 | +0.21(+1.20%) |
Apr 02, 2018 | 18.33 | 18.33 | 17.68 | 17.85 | 526,341 | -0.47(-2.58%) |
Mar 29, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.30(+1.67%) | |
Mar 28, 2018 | 18.24 | 18.41 | 17.94 | 18.03 | 506,436 | -0.26(-1.41%) |
Mar 27, 2018 | 18.37 | 18.76 | 18.20 | 18.28 | 490,839 | -0.09(-0.47%) |
Mar 26, 2018 | 18.88 | 18.88 | 18.20 | 18.37 | 469,758 | -0.09(-0.47%) |
Mar 23, 2018 | 18.71 | 19.00 | 18.37 | 18.46 | 691,921 | -0.26(-1.38%) |
Mar 22, 2018 | 18.88 | 19.01 | 18.67 | 18.71 | 591,478 | -0.34(-1.80%) |
Mar 21, 2018 | 19.14 | 19.25 | 19.01 | 19.06 | 355,003 | -0.13(-0.67%) |
Mar 20, 2018 | 19.14 | 19.27 | 19.06 | 19.19 | 481,724 | +0.21(+1.13%) |
Mar 19, 2018 | 19.23 | 19.40 | 18.89 | 18.97 | 536,844 | -0.30(-1.56%) |
Mar 16, 2018 | 19.49 | 19.66 | 19.19 | 19.27 | 754,768 | -0.04(-0.22%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.14 | 19.31 | 531,494 | -0.21(-1.10%) |
Mar 14, 2018 | 19.79 | 19.79 | 19.36 | 19.53 | 499,193 | -0.21(-1.09%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.66 | 19.74 | 539,587 | -0.30(-1.50%) |
Mar 12, 2018 | 20.30 | 20.30 | 19.79 | 20.04 | 555,509 | +0.26(+1.30%) |
Mar 09, 2018 | 19.57 | 19.83 | 19.40 | 19.79 | 472,791 | +0.39(+1.99%) |
Mar 08, 2018 | 19.40 | 19.49 | 19.14 | 19.40 | 394,215 | +0.00(+0.00%) |
Mar 07, 2018 | 19.25 | 19.40 | 427,204 | -0.17(-0.88%) | ||
Mar 06, 2018 | 19.66 | 19.74 | 19.31 | 19.57 | 494,903 | -0.04(-0.22%) |
Mar 05, 2018 | 19.23 | 19.79 | 19.14 | 19.61 | 488,604 | +0.21(+1.11%) |
Mar 02, 2018 | 19.27 | 19.70 | 18.88 | 19.40 | 723,221 | -0.04(-0.22%) |
Mar 01, 2018 | 19.57 | 19.87 | 19.06 | 19.44 | 880,391 | -0.17(-0.88%) |
Feb 28, 2018 | 20.00 | 20.22 | 19.57 | 19.61 | 833,081 | -0.21(-1.08%) |
Feb 27, 2018 | 20.47 | 20.56 | 19.74 | 19.83 | 853,679 | -0.56(-2.74%) |
Feb 26, 2018 | 20.04 | 20.47 | 20.00 | 20.39 | 874,503 | +0.52(+2.59%) |
Feb 23, 2018 | 20.00 | 20.34 | 19.66 | 19.87 | 718,904 | -0.09(-0.43%) |
Feb 22, 2018 | 20.13 | 19.96 | 852,409 | +0.21(+1.09%) | ||
Feb 21, 2018 | 20.04 | 20.52 | 19.70 | 19.74 | 889,842 | -0.21(-1.08%) |
Feb 20, 2018 | 19.87 | 20.43 | 19.86 | 19.96 | 696,148 | -0.04(-0.21%) |
Feb 16, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.60(-2.92%) | |
Feb 15, 2018 | 21.25 | 20.30 | 20.60 | 1,668,901 | +0.30(+1.48%) | |
Feb 14, 2018 | 20.34 | 20.73 | 19.92 | 20.30 | 998,960 | +0.17(+0.85%) |
Feb 13, 2018 | 20.13 | 20.21 | 19.87 | 20.13 | 759,584 | -0.09(-0.42%) |
Feb 12, 2018 | 19.79 | 20.69 | 19.74 | 20.22 | 1,084,399 | +0.56(+2.84%) |
Feb 09, 2018 | 19.91 | 20.09 | 18.93 | 19.66 | 1,233,374 | -0.09(-0.44%) |
Feb 08, 2018 | 20.99 | 21.20 | 19.70 | 19.74 | 1,736,666 | -0.94(-4.56%) |
Feb 07, 2018 | 21.46 | 21.59 | 20.60 | 20.69 | 1,839,812 | -0.21(-1.03%) |
Feb 06, 2018 | 20.22 | 21.03 | 18.33 | 20.90 | 1,688,502 | +0.34(+1.67%) |
Feb 05, 2018 | 21.55 | 21.72 | 20.31 | 20.56 | 1,338,480 | -1.37(-6.26%) |
Feb 02, 2018 | 22.15 | 22.15 | 21.59 | 21.93 | 829,215 | -0.26(-1.16%) |