Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.34 | 18.48 | 18.22 | 18.39 | 1,633,446 | +0.11(+0.60%) |
Apr 27, 2018 | 18.18 | 18.38 | 18.14 | 18.28 | 1,833,876 | +0.09(+0.50%) |
Apr 26, 2018 | 18.15 | 18.26 | 18.07 | 18.19 | 1,770,679 | +0.14(+0.76%) |
Apr 25, 2018 | 18.02 | 18.11 | 17.85 | 18.05 | 1,124,059 | +0.02(+0.10%) |
Apr 24, 2018 | 17.95 | 18.06 | 17.83 | 18.04 | 2,519,458 | +0.13(+0.71%) |
Apr 23, 2018 | 17.99 | 18.03 | 17.84 | 17.91 | 1,306,368 | -0.05(-0.30%) |
Apr 20, 2018 | 18.09 | 18.13 | 17.92 | 17.96 | 1,044,521 | -0.07(-0.40%) |
Apr 19, 2018 | 18.19 | 18.19 | 17.99 | 18.04 | 1,077,491 | -0.20(-1.10%) |
Apr 18, 2018 | 18.35 | 18.35 | 18.15 | 18.24 | 734,289 | -0.02(-0.10%) |
Apr 17, 2018 | 18.11 | 18.33 | 18.05 | 18.25 | 1,539,094 | +0.15(+0.80%) |
Apr 16, 2018 | 18.05 | 18.20 | 17.94 | 18.11 | 983,715 | +0.14(+0.76%) |
Apr 13, 2018 | 17.95 | 18.01 | 17.86 | 17.97 | 1,454,538 | +0.03(+0.15%) |
Apr 12, 2018 | 18.11 | 18.11 | 17.89 | 17.95 | 1,336,040 | -0.14(-0.75%) |
Apr 11, 2018 | 18.02 | 18.20 | 18.02 | 18.08 | 1,668,612 | -0.03(-0.15%) |
Apr 10, 2018 | 18.04 | 18.19 | 17.99 | 18.11 | 2,787,968 | +0.18(+1.02%) |
Apr 09, 2018 | 18.04 | 18.04 | 17.89 | 17.93 | 1,974,523 | -0.02(-0.10%) |
Apr 06, 2018 | 17.98 | 18.11 | 17.84 | 17.95 | 3,427,524 | -0.11(-0.60%) |
Apr 05, 2018 | 18.06 | 18.10 | 17.84 | 18.05 | 3,124,180 | -0.03(-0.15%) |
Apr 04, 2018 | 17.91 | 18.14 | 17.89 | 18.08 | 1,370,094 | +0.10(+0.56%) |
Apr 03, 2018 | 17.94 | 18.03 | 17.79 | 17.98 | 1,961,241 | +0.08(+0.46%) |
Apr 02, 2018 | 18.00 | 18.05 | 17.74 | 17.90 | 2,730,569 | -0.38(-2.09%) |
Mar 29, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.27(+1.52%) | |
Mar 28, 2018 | 17.76 | 18.05 | 17.76 | 18.01 | 1,293,361 | +0.31(+1.75%) |
Mar 27, 2018 | 17.54 | 17.92 | 17.38 | 17.70 | 1,484,448 | +0.18(+1.04%) |
Mar 26, 2018 | 17.52 | 17.57 | 17.32 | 17.52 | 1,148,374 | +0.17(+1.00%) |
Mar 23, 2018 | 17.64 | 17.73 | 17.32 | 17.34 | 1,928,030 | -0.30(-1.70%) |
Mar 22, 2018 | 17.75 | 17.97 | 17.64 | 17.64 | 1,553,112 | -0.18(-1.02%) |
Mar 21, 2018 | 17.93 | 17.94 | 17.72 | 17.83 | 1,602,828 | -0.16(-0.91%) |
Mar 20, 2018 | 17.95 | 18.06 | 17.85 | 17.99 | 2,336,136 | +0.04(+0.20%) |
Mar 19, 2018 | 18.13 | 18.13 | 17.82 | 17.95 | 1,771,583 | -0.13(-0.70%) |
Mar 16, 2018 | 17.83 | 18.14 | 17.72 | 18.08 | 3,108,480 | +0.22(+1.22%) |
Mar 15, 2018 | 17.82 | 17.89 | 17.73 | 17.86 | 3,172,531 | +0.05(+0.26%) |
Mar 14, 2018 | 17.96 | 17.98 | 17.76 | 17.82 | 2,392,370 | -0.12(-0.66%) |
Mar 13, 2018 | 17.95 | 18.06 | 17.81 | 17.94 | 1,784,133 | +0.02(+0.10%) |
Mar 12, 2018 | 17.96 | 18.02 | 17.80 | 17.92 | 2,620,259 | -0.05(-0.25%) |
Mar 09, 2018 | 17.89 | 17.96 | 17.76 | 17.96 | 1,590,779 | +0.09(+0.51%) |
Mar 08, 2018 | 18.09 | 18.09 | 17.83 | 17.87 | 975,753 | -0.22(-1.20%) |
Mar 07, 2018 | 18.13 | 18.09 | 1,734,354 | +0.21(+1.17%) | ||
Mar 06, 2018 | 17.75 | 17.92 | 17.55 | 17.88 | 2,685,444 | +0.10(+0.56%) |
Mar 05, 2018 | 17.59 | 17.93 | 17.52 | 17.78 | 1,750,604 | +0.14(+0.77%) |
Mar 02, 2018 | 17.50 | 17.69 | 17.37 | 17.65 | 2,283,349 | +0.14(+0.78%) |
Mar 01, 2018 | 17.39 | 17.72 | 17.35 | 17.51 | 2,515,766 | +0.08(+0.47%) |
Feb 28, 2018 | 17.57 | 17.71 | 17.43 | 17.43 | 3,833,933 | -0.09(-0.52%) |
Feb 27, 2018 | 17.70 | 17.75 | 17.50 | 17.52 | 5,458,417 | -0.25(-1.43%) |
Feb 26, 2018 | 17.48 | 17.78 | 17.36 | 17.77 | 3,065,888 | +0.27(+1.56%) |
Feb 23, 2018 | 17.55 | 17.75 | 17.33 | 17.50 | 3,929,024 | -0.12(-0.67%) |
Feb 22, 2018 | 17.62 | 1,927,731 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.58 | 17.70 | 17.32 | 17.33 | 1,488,103 | -0.29(-1.65%) |
Feb 20, 2018 | 17.75 | 18.00 | 17.60 | 17.62 | 1,328,997 | -0.26(-1.47%) |
Feb 16, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.45 | 17.71 | 17.39 | 17.68 | 2,222,873 | +0.26(+1.51%) |
Feb 14, 2018 | 17.27 | 17.47 | 17.18 | 17.42 | 2,010,703 | -0.03(-0.16%) |
Feb 13, 2018 | 17.28 | 17.53 | 17.11 | 17.45 | 1,742,062 | +0.17(+1.00%) |
Feb 12, 2018 | 17.14 | 17.35 | 16.84 | 17.27 | 3,258,162 | +0.15(+0.85%) |
Feb 09, 2018 | 17.13 | 17.26 | 16.70 | 17.13 | 6,512,949 | +0.12(+0.69%) |
Feb 08, 2018 | 17.62 | 17.70 | 17.01 | 17.01 | 2,963,555 | -0.62(-3.50%) |
Feb 07, 2018 | 17.82 | 17.95 | 17.62 | 17.63 | 2,320,257 | -0.14(-0.77%) |
Feb 06, 2018 | 17.57 | 17.93 | 17.36 | 17.76 | 3,529,336 | -0.24(-1.31%) |
Feb 05, 2018 | 18.30 | 18.33 | 17.71 | 18.00 | 2,092,681 | -0.39(-2.12%) |
Feb 02, 2018 | 18.42 | 18.42 | 18.19 | 18.39 | 3,033,166 | -0.16(-0.88%) |