Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.28 | 17.55 | 17.28 | 17.50 | 15,250 | -0.18(-1.02%) |
Apr 27, 2018 | 17.61 | 17.70 | 17.55 | 17.68 | 10,986 | -0.14(-0.79%) |
Apr 26, 2018 | 17.95 | 17.96 | 17.68 | 17.82 | 15,500 | -0.05(-0.28%) |
Apr 25, 2018 | 17.79 | 17.92 | 17.79 | 17.87 | 10,766 | -0.46(-2.51%) |
Apr 24, 2018 | 18.64 | 18.64 | 18.22 | 18.33 | 58,272 | -0.63(-3.32%) |
Apr 23, 2018 | 18.84 | 19.03 | 18.81 | 18.96 | 28,978 | -0.06(-0.32%) |
Apr 20, 2018 | 19.00 | 19.10 | 18.94 | 19.02 | 10,593 | -0.15(-0.78%) |
Apr 19, 2018 | 19.14 | 19.21 | 19.10 | 19.17 | 13,077 | -0.07(-0.36%) |
Apr 18, 2018 | 19.14 | 19.37 | 19.14 | 19.24 | 17,250 | +0.20(+1.05%) |
Apr 17, 2018 | 19.00 | 19.07 | 18.90 | 19.04 | 187,095 | +0.20(+1.06%) |
Apr 16, 2018 | 18.88 | 18.98 | 18.68 | 18.84 | 13,074 | +0.15(+0.80%) |
Apr 13, 2018 | 18.75 | 18.77 | 18.58 | 18.69 | 9,457 | +0.05(+0.27%) |
Apr 12, 2018 | 18.64 | 18.71 | 18.56 | 18.64 | 12,521 | +0.14(+0.76%) |
Apr 11, 2018 | 18.66 | 18.69 | 18.50 | 18.50 | 16,006 | -0.20(-1.07%) |
Apr 10, 2018 | 18.67 | 18.77 | 18.60 | 18.70 | 14,300 | +0.52(+2.83%) |
Apr 09, 2018 | 18.23 | 18.34 | 18.17 | 18.18 | 32,784 | +0.20(+1.08%) |
Apr 06, 2018 | 18.12 | 18.17 | 17.95 | 17.99 | 27,576 | -0.19(-1.02%) |
Apr 05, 2018 | 18.14 | 18.21 | 18.07 | 18.18 | 14,657 | +0.21(+1.20%) |
Apr 04, 2018 | 17.65 | 17.96 | 17.61 | 17.96 | 23,769 | -0.09(-0.47%) |
Apr 03, 2018 | 17.96 | 18.06 | 17.88 | 18.05 | 38,614 | +0.02(+0.08%) |
Apr 02, 2018 | 18.34 | 18.34 | 17.82 | 18.03 | 13,879 | -0.41(-2.22%) |
Mar 29, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.46(+2.56%) | |
Mar 28, 2018 | 17.90 | 18.05 | 17.83 | 17.98 | 47,742 | -0.05(-0.28%) |
Mar 27, 2018 | 18.21 | 18.31 | 17.94 | 18.03 | 13,455 | -0.17(-0.93%) |
Mar 26, 2018 | 18.21 | 18.22 | 17.89 | 18.20 | 10,467 | +0.32(+1.79%) |
Mar 23, 2018 | 18.18 | 18.18 | 17.88 | 17.88 | 17,703 | -0.23(-1.24%) |
Mar 22, 2018 | 18.30 | 18.39 | 18.06 | 18.11 | 27,429 | -0.50(-2.71%) |
Mar 21, 2018 | 18.45 | 18.68 | 18.45 | 18.61 | 11,642 | +0.16(+0.87%) |
Mar 20, 2018 | 18.43 | 18.53 | 18.38 | 18.45 | 12,470 | +0.13(+0.71%) |
Mar 19, 2018 | 18.42 | 18.45 | 18.22 | 18.32 | 91,072 | -0.33(-1.77%) |
Mar 16, 2018 | 18.63 | 18.77 | 18.63 | 18.65 | 18,669 | -0.22(-1.17%) |
Mar 15, 2018 | 18.80 | 18.91 | 18.73 | 18.87 | 13,320 | +0.44(+2.36%) |
Mar 14, 2018 | 18.53 | 18.53 | 18.36 | 18.43 | 8,982 | +0.31(+1.74%) |
Mar 13, 2018 | 18.45 | 18.45 | 18.11 | 18.12 | 14,422 | -0.12(-0.66%) |
Mar 12, 2018 | 18.25 | 18.27 | 18.18 | 18.24 | 5,844 | -0.14(-0.76%) |
Mar 09, 2018 | 18.24 | 18.38 | 18.24 | 18.38 | 9,474 | +0.28(+1.55%) |
Mar 08, 2018 | 18.08 | 18.13 | 18.04 | 18.10 | 16,748 | +0.23(+1.29%) |
Mar 07, 2018 | 17.63 | 17.89 | 17.60 | 17.87 | 13,963 | -0.21(-1.16%) |
Mar 06, 2018 | 17.97 | 18.10 | 17.96 | 18.08 | 21,629 | +0.27(+1.52%) |
Mar 05, 2018 | 17.62 | 17.81 | 17.58 | 17.81 | 10,106 | +0.05(+0.31%) |
Mar 02, 2018 | 17.74 | 17.78 | 17.59 | 17.75 | 32,827 | -0.50(-2.74%) |
Mar 01, 2018 | 18.54 | 18.54 | 18.09 | 18.25 | 30,560 | -0.38(-2.04%) |
Feb 28, 2018 | 18.78 | 18.82 | 18.64 | 18.64 | 30,036 | -0.14(-0.77%) |
Feb 27, 2018 | 18.85 | 18.85 | 18.68 | 18.78 | 32,479 | +0.00(+0.01%) |
Feb 26, 2018 | 18.77 | 18.81 | 18.59 | 18.78 | 13,784 | +0.08(+0.42%) |
Feb 23, 2018 | 18.50 | 18.71 | 18.50 | 18.70 | 411,075 | -0.05(-0.27%) |
Feb 22, 2018 | 18.68 | 18.85 | 18.68 | 18.75 | 11,365 | +0.15(+0.81%) |
Feb 21, 2018 | 18.65 | 18.75 | 18.60 | 18.60 | 5,651 | -0.03(-0.16%) |
Feb 20, 2018 | 18.43 | 18.69 | 18.43 | 18.63 | 27,140 | -0.10(-0.53%) |
Feb 16, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.20(+1.08%) | |
Feb 15, 2018 | 18.52 | 18.56 | 18.27 | 18.53 | 17,423 | +0.09(+0.49%) |
Feb 14, 2018 | 18.18 | 18.48 | 18.13 | 18.44 | 14,747 | +0.32(+1.77%) |
Feb 13, 2018 | 18.10 | 18.14 | 18.02 | 18.12 | 15,909 | -0.06(-0.34%) |
Feb 12, 2018 | 18.02 | 18.19 | 17.92 | 18.18 | 10,050 | +0.09(+0.52%) |
Feb 09, 2018 | 18.11 | 18.19 | 17.60 | 18.09 | 16,000 | +0.19(+1.06%) |
Feb 08, 2018 | 18.39 | 18.39 | 17.90 | 17.90 | 17,644 | -0.70(-3.76%) |
Feb 07, 2018 | 18.80 | 18.85 | 18.57 | 18.60 | 13,548 | -0.10(-0.53%) |
Feb 06, 2018 | 18.14 | 18.77 | 18.14 | 18.70 | 28,622 | +0.60(+3.31%) |
Feb 05, 2018 | 18.86 | 18.86 | 17.96 | 18.10 | 12,312 | -0.76(-4.06%) |
Feb 02, 2018 | 19.13 | 19.13 | 18.81 | 18.86 | 28,067 | -0.73(-3.70%) |