Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.53 | 17.53 | 17.07 | 17.21 | 5,969 | -0.27(-1.52%) |
Apr 27, 2018 | 17.51 | 17.55 | 17.42 | 17.47 | 1,795 | -0.11(-0.60%) |
Apr 26, 2018 | 17.88 | 17.88 | 17.58 | 17.58 | 4,788 | -0.30(-1.67%) |
Apr 25, 2018 | 17.88 | 17.91 | 17.88 | 17.88 | 3,754 | +0.15(+0.82%) |
Apr 24, 2018 | 17.61 | 17.88 | 17.33 | 17.73 | 9,883 | -0.05(-0.26%) |
Apr 23, 2018 | 17.45 | 17.82 | 17.33 | 17.78 | 5,877 | -0.03(-0.19%) |
Apr 20, 2018 | 17.74 | 17.91 | 17.72 | 17.81 | 7,722 | -0.03(-0.19%) |
Apr 19, 2018 | 17.61 | 17.91 | 17.61 | 17.85 | 9,886 | +0.19(+1.09%) |
Apr 18, 2018 | 17.53 | 17.71 | 17.17 | 17.65 | 11,421 | +0.15(+0.87%) |
Apr 17, 2018 | 17.41 | 17.57 | 17.25 | 17.50 | 13,959 | +0.09(+0.53%) |
Apr 16, 2018 | 17.55 | 17.55 | 17.24 | 17.41 | 5,506 | +0.13(+0.73%) |
Apr 13, 2018 | 17.58 | 17.59 | 17.19 | 17.28 | 10,866 | -0.09(-0.53%) |
Apr 12, 2018 | 17.36 | 17.83 | 17.23 | 17.38 | 43,632 | -0.33(-1.87%) |
Apr 11, 2018 | 17.43 | 17.89 | 17.43 | 17.71 | 22,100 | -0.01(-0.07%) |
Apr 10, 2018 | 17.34 | 17.87 | 16.75 | 17.72 | 11,514 | +0.34(+1.95%) |
Apr 09, 2018 | 17.49 | 17.69 | 17.25 | 17.38 | 14,530 | +0.07(+0.38%) |
Apr 06, 2018 | 17.31 | 17.67 | 17.12 | 17.32 | 22,359 | +0.05(+0.31%) |
Apr 05, 2018 | 17.14 | 17.85 | 17.14 | 17.26 | 21,146 | -0.01(-0.04%) |
Apr 04, 2018 | 17.51 | 17.70 | 17.20 | 17.27 | 22,079 | -0.27(-1.51%) |
Apr 03, 2018 | 17.17 | 17.75 | 17.03 | 17.53 | 23,101 | +0.57(+3.36%) |
Apr 02, 2018 | 17.00 | 17.41 | 16.92 | 16.96 | 19,360 | -0.28(-1.62%) |
Mar 29, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 17.58 | 17.58 | 17.13 | 17.20 | 11,125 | +0.01(+0.08%) |
Mar 27, 2018 | 17.13 | 17.49 | 17.03 | 17.18 | 6,161 | -0.18(-1.03%) |
Mar 26, 2018 | 17.02 | 17.54 | 16.96 | 17.36 | 21,815 | +0.48(+2.83%) |
Mar 23, 2018 | 17.10 | 17.58 | 16.88 | 16.88 | 21,969 | -0.09(-0.51%) |
Mar 22, 2018 | 16.92 | 17.47 | 16.72 | 16.97 | 28,263 | +0.03(+0.16%) |
Mar 21, 2018 | 17.25 | 17.70 | 16.94 | 16.94 | 19,954 | -0.15(-0.85%) |
Mar 20, 2018 | 17.67 | 17.73 | 17.09 | 17.09 | 17,066 | -0.50(-2.87%) |
Mar 19, 2018 | 18.58 | 18.58 | 17.43 | 17.59 | 8,867 | -1.13(-6.06%) |
Mar 16, 2018 | 17.18 | 18.79 | 16.90 | 18.73 | 54,663 | +1.54(+8.98%) |
Mar 15, 2018 | 16.97 | 17.55 | 16.89 | 17.18 | 16,999 | -0.03(-0.15%) |
Mar 14, 2018 | 17.00 | 17.28 | 16.70 | 17.21 | 19,237 | +0.46(+2.72%) |
Mar 13, 2018 | 16.99 | 17.18 | 16.68 | 16.76 | 25,110 | -0.38(-2.19%) |
Mar 12, 2018 | 16.33 | 17.14 | 16.33 | 17.13 | 3,795 | +0.51(+3.10%) |
Mar 09, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 1,150 | +0.16(+0.96%) |
Mar 08, 2018 | 16.27 | 16.74 | 16.27 | 16.46 | 5,766 | -0.01(-0.08%) |
Mar 07, 2018 | 16.59 | 16.62 | 16.47 | 16.47 | 5,425 | -0.13(-0.79%) |
Mar 06, 2018 | 16.68 | 16.78 | 16.46 | 16.60 | 7,502 | -0.07(-0.43%) |
Mar 05, 2018 | 16.88 | 16.88 | 16.43 | 16.68 | 7,177 | +0.07(+0.44%) |
Mar 02, 2018 | 16.56 | 16.89 | 16.39 | 16.60 | 11,647 | +0.06(+0.36%) |
Mar 01, 2018 | 16.62 | 16.83 | 16.24 | 16.54 | 8,440 | +0.01(+0.04%) |
Feb 28, 2018 | 17.02 | 17.02 | 16.54 | 16.54 | 14,667 | -0.05(-0.32%) |
Feb 27, 2018 | 16.79 | 17.26 | 16.59 | 16.59 | 4,170 | -0.20(-1.18%) |
Feb 26, 2018 | 17.10 | 17.10 | 16.40 | 16.79 | 12,107 | +0.06(+0.36%) |
Feb 23, 2018 | 16.84 | 16.86 | 16.58 | 16.73 | 6,293 | +0.16(+0.96%) |
Feb 22, 2018 | 17.50 | 18.16 | 16.46 | 16.57 | 10,847 | -0.28(-1.64%) |
Feb 21, 2018 | 17.17 | 17.24 | 16.70 | 16.85 | 11,120 | +0.30(+1.83%) |
Feb 20, 2018 | 16.67 | 16.80 | 16.54 | 16.54 | 7,970 | -0.25(-1.49%) |
Feb 16, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.26(-1.51%) | |
Feb 15, 2018 | 17.40 | 17.60 | 16.89 | 17.05 | 27,008 | +0.17(+1.02%) |
Feb 14, 2018 | 16.44 | 17.30 | 16.44 | 16.88 | 15,743 | +0.32(+1.91%) |
Feb 13, 2018 | 17.33 | 17.57 | 16.53 | 16.56 | 14,378 | -0.30(-1.76%) |
Feb 12, 2018 | 17.26 | 17.48 | 16.69 | 16.86 | 18,681 | -0.24(-1.43%) |
Feb 09, 2018 | 17.47 | 17.47 | 16.77 | 17.11 | 27,032 | +0.34(+2.01%) |
Feb 08, 2018 | 17.68 | 17.71 | 16.77 | 16.77 | 21,364 | -0.42(-2.46%) |
Feb 07, 2018 | 16.82 | 17.56 | 16.82 | 17.19 | 5,360 | +0.27(+1.60%) |
Feb 06, 2018 | 16.82 | 17.58 | 16.67 | 16.92 | 15,046 | -0.49(-2.80%) |
Feb 05, 2018 | 17.54 | 16.82 | 17.41 | 9,950 | +0.59(+3.53%) | |
Feb 02, 2018 | 17.49 | 17.71 | 16.69 | 16.82 | 26,814 | -1.00(-5.59%) |