Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.51 | 17.68 | 17.46 | 17.46 | 55,695 | -0.51(-2.82%) |
Apr 27, 2018 | 18.03 | 18.07 | 17.85 | 17.97 | 47,798 | -0.09(-0.52%) |
Apr 26, 2018 | 18.07 | 18.09 | 17.95 | 18.06 | 63,552 | +0.13(+0.73%) |
Apr 25, 2018 | 17.91 | 18.02 | 17.87 | 17.93 | 84,652 | -0.38(-2.08%) |
Apr 24, 2018 | 18.39 | 18.55 | 18.25 | 18.31 | 56,093 | -0.20(-1.08%) |
Apr 23, 2018 | 18.43 | 18.57 | 18.39 | 18.51 | 185,606 | +0.10(+0.54%) |
Apr 20, 2018 | 18.44 | 18.53 | 18.36 | 18.41 | 123,877 | +0.17(+0.93%) |
Apr 19, 2018 | 18.29 | 18.32 | 18.16 | 18.24 | 412,295 | +0.23(+1.28%) |
Apr 18, 2018 | 17.91 | 18.03 | 17.87 | 18.01 | 154,267 | +0.29(+1.61%) |
Apr 17, 2018 | 17.59 | 17.73 | 17.58 | 17.73 | 666,902 | +0.30(+1.69%) |
Apr 16, 2018 | 17.35 | 17.43 | 17.29 | 17.43 | 99,949 | +0.06(+0.35%) |
Apr 13, 2018 | 17.41 | 17.44 | 17.32 | 17.37 | 60,729 | +0.01(+0.03%) |
Apr 12, 2018 | 17.29 | 17.41 | 17.29 | 17.36 | 42,228 | +0.15(+0.87%) |
Apr 11, 2018 | 17.26 | 17.29 | 17.18 | 17.21 | 55,067 | -0.22(-1.26%) |
Apr 10, 2018 | 17.41 | 17.48 | 17.32 | 17.43 | 66,760 | +0.25(+1.48%) |
Apr 09, 2018 | 17.14 | 17.27 | 17.09 | 17.18 | 69,887 | +0.29(+1.72%) |
Apr 06, 2018 | 16.96 | 17.05 | 16.81 | 16.89 | 68,228 | -0.09(-0.53%) |
Apr 05, 2018 | 16.94 | 17.07 | 16.94 | 16.98 | 54,840 | -0.12(-0.70%) |
Apr 04, 2018 | 16.79 | 17.10 | 16.78 | 17.10 | 53,348 | -0.08(-0.47%) |
Apr 03, 2018 | 17.16 | 17.22 | 17.01 | 17.18 | 99,434 | +0.07(+0.41%) |
Apr 02, 2018 | 17.55 | 17.55 | 17.06 | 17.11 | 77,639 | -0.48(-2.73%) |
Mar 29, 2018 | 17.59 | 17.59 | 17.59 | 0 | +0.35(+2.03%) | |
Mar 28, 2018 | 17.23 | 17.41 | 17.18 | 17.24 | 48,919 | +0.07(+0.41%) |
Mar 27, 2018 | 17.42 | 17.46 | 17.04 | 17.17 | 61,693 | -0.08(-0.49%) |
Mar 26, 2018 | 17.22 | 17.28 | 16.95 | 17.25 | 90,890 | +0.43(+2.56%) |
Mar 23, 2018 | 16.98 | 17.09 | 16.79 | 16.82 | 78,025 | -0.28(-1.61%) |
Mar 22, 2018 | 17.25 | 17.32 | 17.07 | 17.10 | 64,619 | -0.61(-3.44%) |
Mar 21, 2018 | 17.71 | 17.81 | 17.62 | 17.71 | 63,936 | -0.03(-0.17%) |
Mar 20, 2018 | 17.57 | 17.81 | 17.57 | 17.74 | 85,028 | +0.20(+1.14%) |
Mar 19, 2018 | 17.56 | 17.60 | 17.48 | 17.54 | 125,352 | -0.15(-0.85%) |
Mar 16, 2018 | 17.56 | 17.73 | 17.56 | 17.69 | 319,409 | +0.18(+1.03%) |
Mar 15, 2018 | 17.46 | 17.61 | 17.44 | 17.51 | 72,260 | +0.01(+0.06%) |
Mar 14, 2018 | 17.56 | 17.57 | 17.40 | 17.50 | 98,225 | +0.08(+0.46%) |
Mar 13, 2018 | 17.53 | 17.55 | 17.34 | 17.42 | 119,785 | +0.01(+0.03%) |
Mar 12, 2018 | 17.46 | 17.50 | 17.33 | 17.41 | 105,346 | -0.13(-0.74%) |
Mar 09, 2018 | 17.47 | 17.56 | 17.45 | 17.55 | 95,979 | +0.19(+1.07%) |
Mar 08, 2018 | 17.43 | 17.43 | 17.29 | 17.36 | 60,770 | -0.03(-0.14%) |
Mar 07, 2018 | 17.19 | 17.40 | 17.16 | 17.39 | 132,416 | +0.12(+0.72%) |
Mar 06, 2018 | 17.33 | 17.39 | 17.22 | 17.26 | 114,421 | +0.01(+0.06%) |
Mar 05, 2018 | 17.08 | 17.31 | 17.06 | 17.25 | 282,971 | +0.26(+1.53%) |
Mar 02, 2018 | 16.89 | 17.03 | 16.76 | 16.99 | 85,972 | -0.17(-0.96%) |
Mar 01, 2018 | 17.21 | 17.28 | 16.90 | 17.16 | 119,516 | -0.22(-1.27%) |
Feb 28, 2018 | 17.50 | 17.55 | 17.38 | 17.38 | 88,538 | -0.09(-0.54%) |
Feb 27, 2018 | 17.64 | 17.67 | 17.45 | 17.47 | 473,103 | -0.24(-1.36%) |
Feb 26, 2018 | 17.69 | 17.80 | 17.58 | 17.71 | 329,862 | -0.04(-0.25%) |
Feb 23, 2018 | 17.63 | 17.79 | 17.63 | 17.75 | 161,093 | +0.11(+0.65%) |
Feb 22, 2018 | 17.65 | 17.80 | 17.63 | 17.64 | 100,265 | +0.00(+0.00%) |
Feb 21, 2018 | 17.76 | 17.92 | 17.64 | 17.64 | 80,931 | -0.04(-0.23%) |
Feb 20, 2018 | 17.74 | 17.82 | 17.68 | 17.68 | 136,236 | -0.21(-1.17%) |
Feb 16, 2018 | 17.89 | 17.89 | 17.89 | 0 | -0.03(-0.17%) | |
Feb 15, 2018 | 18.01 | 18.02 | 17.80 | 17.92 | 241,469 | +0.57(+3.29%) |
Feb 14, 2018 | 16.94 | 17.38 | 16.94 | 17.35 | 105,944 | +0.30(+1.76%) |
Feb 13, 2018 | 17.02 | 17.11 | 16.94 | 17.05 | 103,447 | -0.13(-0.77%) |
Feb 12, 2018 | 17.08 | 17.20 | 17.02 | 17.18 | 64,383 | +0.09(+0.54%) |
Feb 09, 2018 | 16.86 | 17.09 | 16.58 | 17.09 | 676,057 | +0.33(+1.97%) |
Feb 08, 2018 | 17.18 | 17.20 | 16.76 | 16.76 | 89,528 | -0.60(-3.46%) |
Feb 07, 2018 | 17.46 | 17.65 | 17.36 | 17.36 | 109,184 | -0.42(-2.36%) |
Feb 06, 2018 | 17.06 | 17.86 | 17.06 | 17.78 | 88,716 | +0.48(+2.77%) |
Feb 05, 2018 | 17.76 | 17.85 | 17.13 | 17.30 | 67,915 | -0.56(-3.14%) |
Feb 02, 2018 | 18.14 | 18.18 | 17.86 | 17.86 | 127,636 | -0.71(-3.80%) |