Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.79 | 16.88 | 16.54 | 16.63 | 45,314 | -0.18(-1.05%) |
Apr 27, 2018 | 16.88 | 16.89 | 16.72 | 16.80 | 27,894 | -0.07(-0.42%) |
Apr 26, 2018 | 16.97 | 16.97 | 16.76 | 16.87 | 36,052 | -0.04(-0.21%) |
Apr 25, 2018 | 17.10 | 17.27 | 16.85 | 16.91 | 57,416 | -0.26(-1.49%) |
Apr 24, 2018 | 17.22 | 17.22 | 16.92 | 17.16 | 65,277 | -0.04(-0.26%) |
Apr 23, 2018 | 16.99 | 17.23 | 16.84 | 17.21 | 80,593 | +0.27(+1.61%) |
Apr 20, 2018 | 16.82 | 17.09 | 16.82 | 16.93 | 73,221 | +0.05(+0.31%) |
Apr 19, 2018 | 16.78 | 16.97 | 16.71 | 16.88 | 69,923 | +0.09(+0.52%) |
Apr 18, 2018 | 16.73 | 16.89 | 16.67 | 16.79 | 65,974 | +0.06(+0.37%) |
Apr 17, 2018 | 16.76 | 16.86 | 16.57 | 16.73 | 68,836 | +0.03(+0.16%) |
Apr 16, 2018 | 16.29 | 16.74 | 16.21 | 16.71 | 84,800 | +0.47(+2.88%) |
Apr 13, 2018 | 16.26 | 16.29 | 16.05 | 16.24 | 61,926 | +0.01(+0.05%) |
Apr 12, 2018 | 16.11 | 16.26 | 15.82 | 16.23 | 69,829 | +0.20(+1.27%) |
Apr 11, 2018 | 16.01 | 16.11 | 15.84 | 16.03 | 73,188 | -0.06(-0.38%) |
Apr 10, 2018 | 15.87 | 16.14 | 15.57 | 16.09 | 98,356 | +0.30(+1.90%) |
Apr 09, 2018 | 15.77 | 15.97 | 15.55 | 15.79 | 77,475 | +0.05(+0.34%) |
Apr 06, 2018 | 16.04 | 16.28 | 15.64 | 15.74 | 108,335 | -0.31(-1.92%) |
Apr 05, 2018 | 16.63 | 16.63 | 16.03 | 16.04 | 119,024 | -0.46(-2.78%) |
Apr 04, 2018 | 16.26 | 16.56 | 15.52 | 16.50 | 87,321 | +0.09(+0.54%) |
Apr 03, 2018 | 16.46 | 16.62 | 16.21 | 16.41 | 118,476 | +0.03(+0.16%) |
Apr 02, 2018 | 16.83 | 16.99 | 16.23 | 16.39 | 182,636 | -0.48(-2.87%) |
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.14(-0.83%) | |
Mar 28, 2018 | 16.86 | 17.30 | 16.84 | 17.01 | 183,580 | +0.18(+1.05%) |
Mar 27, 2018 | 17.01 | 17.15 | 16.74 | 16.84 | 123,827 | -0.13(-0.78%) |
Mar 26, 2018 | 17.26 | 17.26 | 16.71 | 16.97 | 87,577 | -0.09(-0.52%) |
Mar 23, 2018 | 17.39 | 17.44 | 17.02 | 17.06 | 169,259 | -0.33(-1.88%) |
Mar 22, 2018 | 17.38 | 17.64 | 17.37 | 17.38 | 73,868 | -0.11(-0.60%) |
Mar 21, 2018 | 17.63 | 17.69 | 17.45 | 17.49 | 108,779 | -0.11(-0.65%) |
Mar 20, 2018 | 17.67 | 17.77 | 17.56 | 17.60 | 76,630 | -0.03(-0.15%) |
Mar 19, 2018 | 17.58 | 17.66 | 17.43 | 17.63 | 88,834 | +0.04(+0.20%) |
Mar 16, 2018 | 17.47 | 17.71 | 17.47 | 17.60 | 242,982 | +0.11(+0.66%) |
Mar 15, 2018 | 17.61 | 17.89 | 17.28 | 17.48 | 170,154 | -0.12(-0.70%) |
Mar 14, 2018 | 17.66 | 17.82 | 17.36 | 17.60 | 122,195 | +0.00(+0.00%) |
Mar 13, 2018 | 17.72 | 17.90 | 16.90 | 17.60 | 94,595 | -0.03(-0.15%) |
Mar 12, 2018 | 17.63 | 17.98 | 17.61 | 17.63 | 176,742 | +0.02(+0.10%) |
Mar 09, 2018 | 17.59 | 17.90 | 17.38 | 17.61 | 266,556 | +0.13(+0.76%) |
Mar 08, 2018 | 17.02 | 17.54 | 16.76 | 17.48 | 155,929 | +0.56(+3.34%) |
Mar 07, 2018 | 16.78 | 17.20 | 16.60 | 16.92 | 1,040,457 | +0.01(+0.05%) |
Mar 06, 2018 | 17.58 | 17.60 | 16.83 | 16.91 | 241,891 | -0.56(-3.18%) |
Mar 05, 2018 | 17.23 | 17.58 | 17.19 | 17.46 | 159,473 | +0.21(+1.22%) |
Mar 02, 2018 | 17.12 | 17.36 | 17.02 | 17.25 | 105,843 | +0.00(+0.00%) |
Mar 01, 2018 | 17.18 | 17.46 | 17.03 | 17.25 | 169,461 | +0.07(+0.41%) |
Feb 28, 2018 | 17.13 | 17.28 | 16.80 | 17.18 | 282,845 | +0.12(+0.72%) |
Feb 27, 2018 | 17.16 | 17.38 | 16.91 | 17.06 | 96,124 | -0.11(-0.61%) |
Feb 26, 2018 | 17.11 | 17.37 | 17.07 | 17.16 | 123,539 | +0.07(+0.41%) |
Feb 23, 2018 | 17.27 | 17.49 | 17.02 | 17.09 | 95,921 | -0.07(-0.41%) |
Feb 22, 2018 | 16.70 | 17.50 | 16.27 | 17.16 | 227,312 | +0.73(+4.44%) |
Feb 21, 2018 | 16.18 | 16.78 | 16.18 | 16.44 | 110,924 | +0.34(+2.13%) |
Feb 20, 2018 | 16.42 | 16.46 | 16.00 | 16.09 | 62,827 | -0.42(-2.55%) |
Feb 16, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.07(+0.43%) | |
Feb 15, 2018 | 16.41 | 16.44 | 16.26 | 16.44 | 56,201 | +0.18(+1.08%) |
Feb 14, 2018 | 15.99 | 16.31 | 15.99 | 16.27 | 90,183 | +0.17(+1.04%) |
Feb 13, 2018 | 16.12 | 16.15 | 15.89 | 16.10 | 86,764 | -0.10(-0.60%) |
Feb 12, 2018 | 16.50 | 16.69 | 16.07 | 16.20 | 75,884 | -0.19(-1.18%) |
Feb 09, 2018 | 16.65 | 16.80 | 16.25 | 16.39 | 203,198 | -0.06(-0.37%) |
Feb 08, 2018 | 17.11 | 17.14 | 16.50 | 16.45 | 193,393 | -0.65(-3.80%) |
Feb 07, 2018 | 16.56 | 17.17 | 16.56 | 17.10 | 256,750 | +0.48(+2.91%) |
Feb 06, 2018 | 15.77 | 16.66 | 15.32 | 16.62 | 196,507 | +0.22(+1.34%) |
Feb 05, 2018 | 16.65 | 16.67 | 16.06 | 16.40 | 131,530 | -0.34(-2.05%) |
Feb 02, 2018 | 16.90 | 17.02 | 16.72 | 16.74 | 109,921 | -0.21(-1.24%) |