Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.00 | 18.00 | 16.89 | 17.99 | 37,619 | -0.11(-0.61%) |
Apr 27, 2018 | 17.95 | 18.24 | 17.80 | 18.10 | 11,339 | +0.02(+0.11%) |
Apr 26, 2018 | 17.47 | 18.24 | 17.47 | 18.08 | 219,857 | +0.44(+2.49%) |
Apr 25, 2018 | 16.98 | 17.68 | 16.91 | 17.64 | 18,879 | +0.53(+3.10%) |
Apr 24, 2018 | 16.97 | 17.25 | 16.94 | 17.11 | 22,470 | +0.08(+0.47%) |
Apr 23, 2018 | 17.25 | 17.25 | 16.91 | 17.03 | 41,661 | -0.46(-2.63%) |
Apr 20, 2018 | 16.99 | 17.50 | 16.96 | 17.49 | 12,008 | +0.38(+2.22%) |
Apr 19, 2018 | 16.97 | 17.24 | 16.88 | 17.11 | 20,078 | +0.34(+2.03%) |
Apr 18, 2018 | 17.65 | 17.81 | 16.66 | 16.77 | 13,205 | -0.91(-5.15%) |
Apr 17, 2018 | 17.77 | 17.95 | 17.67 | 17.68 | 9,276 | -0.14(-0.79%) |
Apr 16, 2018 | 18.25 | 18.25 | 17.73 | 17.82 | 9,136 | -0.23(-1.27%) |
Apr 13, 2018 | 18.05 | 18.25 | 17.91 | 18.05 | 21,138 | -0.12(-0.66%) |
Apr 12, 2018 | 17.73 | 18.25 | 17.60 | 18.17 | 14,273 | +0.36(+2.02%) |
Apr 11, 2018 | 17.96 | 18.40 | 17.71 | 17.81 | 19,870 | -0.35(-1.93%) |
Apr 10, 2018 | 17.86 | 18.35 | 17.63 | 18.16 | 19,498 | +0.65(+3.71%) |
Apr 09, 2018 | 17.27 | 17.89 | 16.90 | 17.51 | 16,694 | +0.60(+3.55%) |
Apr 06, 2018 | 18.25 | 18.25 | 16.89 | 16.91 | 36,489 | -1.06(-5.90%) |
Apr 05, 2018 | 18.47 | 18.79 | 17.44 | 17.97 | 48,064 | -0.28(-1.53%) |
Apr 04, 2018 | 18.60 | 18.85 | 17.65 | 18.25 | 41,049 | -0.50(-2.67%) |
Apr 03, 2018 | 18.24 | 18.96 | 18.05 | 18.75 | 47,266 | +0.54(+2.97%) |
Apr 02, 2018 | 18.62 | 18.98 | 18.11 | 18.21 | 35,485 | -0.32(-1.73%) |
Mar 29, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.43(-2.27%) | |
Mar 28, 2018 | 17.50 | 18.99 | 17.50 | 18.96 | 92,759 | +1.46(+8.34%) |
Mar 27, 2018 | 17.82 | 17.90 | 17.25 | 17.50 | 3,494 | -0.37(-2.07%) |
Mar 26, 2018 | 17.86 | 17.98 | 17.17 | 17.87 | 18,513 | +0.04(+0.20%) |
Mar 23, 2018 | 17.78 | 18.14 | 17.52 | 17.84 | 22,772 | -0.03(-0.15%) |
Mar 22, 2018 | 18.04 | 19.15 | 17.69 | 17.86 | 16,766 | -0.45(-2.45%) |
Mar 21, 2018 | 17.79 | 18.33 | 17.54 | 18.31 | 13,727 | +0.64(+3.62%) |
Mar 20, 2018 | 18.14 | 18.16 | 17.48 | 17.67 | 13,057 | -0.52(-2.86%) |
Mar 19, 2018 | 18.21 | 18.42 | 17.30 | 18.19 | 22,794 | -0.20(-1.09%) |
Mar 16, 2018 | 18.70 | 18.70 | 18.38 | 18.39 | 9,440 | -0.24(-1.29%) |
Mar 15, 2018 | 19.79 | 19.95 | 18.01 | 18.63 | 27,743 | -1.11(-5.62%) |
Mar 14, 2018 | 20.00 | 20.25 | 19.59 | 19.74 | 25,933 | +0.01(+0.05%) |
Mar 13, 2018 | 20.22 | 20.50 | 19.28 | 19.73 | 34,162 | -0.14(-0.70%) |
Mar 12, 2018 | 20.00 | 20.00 | 19.49 | 19.87 | 39,205 | +0.20(+1.02%) |
Mar 09, 2018 | 19.40 | 19.94 | 19.40 | 19.67 | 35,307 | +0.27(+1.39%) |
Mar 08, 2018 | 18.34 | 19.50 | 18.34 | 19.40 | 62,021 | +0.94(+5.09%) |
Mar 07, 2018 | 17.85 | 18.52 | 17.85 | 18.46 | 39,858 | +0.57(+3.19%) |
Mar 06, 2018 | 17.65 | 18.18 | 17.65 | 17.89 | 21,875 | +0.04(+0.22%) |
Mar 05, 2018 | 18.14 | 18.19 | 17.71 | 17.85 | 50,002 | -0.15(-0.83%) |
Mar 02, 2018 | 17.99 | 18.04 | 17.27 | 18.00 | 25,121 | +0.07(+0.39%) |
Mar 01, 2018 | 17.82 | 18.50 | 17.35 | 17.93 | 572,885 | +0.42(+2.40%) |
Feb 28, 2018 | 17.80 | 17.81 | 17.06 | 17.51 | 21,133 | -0.30(-1.68%) |
Feb 27, 2018 | 18.05 | 18.09 | 17.80 | 17.81 | 18,118 | -0.10(-0.56%) |
Feb 26, 2018 | 17.90 | 18.11 | 17.85 | 17.91 | 35,967 | -0.06(-0.33%) |
Feb 23, 2018 | 18.06 | 18.10 | 17.96 | 17.97 | 28,290 | +0.00(+0.00%) |
Feb 22, 2018 | 18.01 | 18.14 | 17.90 | 17.97 | 30,785 | +0.03(+0.17%) |
Feb 21, 2018 | 17.86 | 18.12 | 17.80 | 17.94 | 35,285 | -0.07(-0.42%) |
Feb 20, 2018 | 17.95 | 18.10 | 17.85 | 18.02 | 121,130 | +0.20(+1.09%) |
Feb 16, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.18(-1.00%) | |
Feb 15, 2018 | 18.00 | 18.15 | 17.76 | 18.00 | 51,040 | +0.21(+1.18%) |
Feb 14, 2018 | 17.60 | 18.28 | 17.43 | 17.79 | 44,195 | +1.29(+7.82%) |
Feb 13, 2018 | 16.38 | 16.91 | 15.57 | 16.50 | 6,985 | +0.17(+1.04%) |
Feb 12, 2018 | 16.38 | 17.23 | 16.09 | 16.33 | 13,680 | +0.26(+1.62%) |
Feb 09, 2018 | 16.39 | 16.55 | 15.10 | 16.07 | 27,017 | -0.30(-1.83%) |
Feb 08, 2018 | 17.17 | 16.03 | 16.37 | 17,963 | -0.80(-4.66%) | |
Feb 07, 2018 | 17.85 | 18.77 | 16.91 | 17.17 | 16,829 | -0.49(-2.77%) |
Feb 06, 2018 | 16.99 | 17.80 | 16.99 | 17.66 | 18,131 | +0.50(+2.89%) |
Feb 05, 2018 | 18.00 | 18.00 | 17.01 | 17.16 | 14,817 | -0.70(-3.90%) |
Feb 02, 2018 | 18.00 | 19.50 | 17.50 | 17.86 | 19,594 | -0.41(-2.24%) |