Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.70 | 17.79 | 17.62 | 17.67 | 1,415,312 | +0.02(+0.10%) |
Apr 27, 2018 | 17.58 | 17.71 | 17.52 | 17.66 | 984,263 | +0.10(+0.59%) |
Apr 26, 2018 | 17.48 | 17.61 | 17.40 | 17.55 | 988,079 | +0.09(+0.53%) |
Apr 25, 2018 | 17.55 | 17.65 | 17.27 | 17.46 | 1,695,318 | -0.05(-0.26%) |
Apr 24, 2018 | 17.59 | 17.61 | 17.47 | 17.51 | 1,340,714 | -0.05(-0.26%) |
Apr 23, 2018 | 17.58 | 17.62 | 17.50 | 17.55 | 1,282,808 | -0.01(-0.03%) |
Apr 20, 2018 | 17.64 | 17.69 | 17.54 | 17.56 | 950,094 | -0.09(-0.49%) |
Apr 19, 2018 | 17.77 | 17.85 | 17.59 | 17.65 | 1,267,450 | -0.11(-0.65%) |
Apr 18, 2018 | 17.97 | 18.01 | 17.76 | 17.76 | 1,077,643 | -0.11(-0.64%) |
Apr 17, 2018 | 17.85 | 17.94 | 17.80 | 17.87 | 2,999,050 | +0.02(+0.10%) |
Apr 16, 2018 | 17.81 | 17.92 | 17.78 | 17.86 | 1,069,719 | +0.10(+0.55%) |
Apr 13, 2018 | 17.87 | 17.96 | 17.73 | 17.76 | 1,366,618 | -0.10(-0.54%) |
Apr 12, 2018 | 18.05 | 18.05 | 17.86 | 17.86 | 1,188,327 | -0.13(-0.70%) |
Apr 11, 2018 | 18.01 | 18.02 | 17.91 | 17.98 | 881,869 | +0.02(+0.10%) |
Apr 10, 2018 | 18.03 | 18.11 | 17.96 | 17.97 | 998,167 | +0.02(+0.10%) |
Apr 09, 2018 | 18.06 | 18.11 | 17.94 | 17.95 | 1,434,082 | -0.07(-0.41%) |
Apr 06, 2018 | 18.05 | 18.14 | 17.99 | 18.02 | 1,180,778 | -0.04(-0.22%) |
Apr 05, 2018 | 18.01 | 18.12 | 17.96 | 18.06 | 1,243,621 | +0.06(+0.32%) |
Apr 04, 2018 | 17.86 | 18.05 | 17.82 | 18.01 | 1,075,614 | +0.06(+0.35%) |
Apr 03, 2018 | 17.90 | 18.01 | 17.85 | 17.94 | 950,001 | +0.13(+0.74%) |
Apr 02, 2018 | 17.99 | 18.04 | 17.69 | 17.81 | 1,917,674 | -0.19(-1.05%) |
Mar 29, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.14(+0.77%) | |
Mar 28, 2018 | 17.79 | 17.89 | 17.70 | 17.86 | 1,637,849 | +0.04(+0.22%) |
Mar 27, 2018 | 17.81 | 17.92 | 17.68 | 17.82 | 1,878,574 | +0.04(+0.25%) |
Mar 26, 2018 | 17.65 | 17.80 | 17.52 | 17.78 | 1,461,110 | +0.26(+1.51%) |
Mar 23, 2018 | 17.70 | 17.80 | 17.51 | 17.51 | 3,498,602 | -0.18(-1.02%) |
Mar 22, 2018 | 17.76 | 17.97 | 17.69 | 17.69 | 2,039,717 | -0.10(-0.54%) |
Mar 21, 2018 | 17.89 | 17.95 | 17.77 | 17.79 | 1,218,530 | -0.10(-0.53%) |
Mar 20, 2018 | 17.92 | 17.96 | 17.89 | 17.89 | 1,493,815 | -0.03(-0.16%) |
Mar 19, 2018 | 17.89 | 17.93 | 17.76 | 17.91 | 1,419,589 | +0.04(+0.25%) |
Mar 16, 2018 | 17.84 | 17.94 | 17.74 | 17.87 | 1,638,308 | +0.06(+0.35%) |
Mar 15, 2018 | 18.06 | 18.06 | 17.74 | 17.81 | 1,661,656 | -0.17(-0.94%) |
Mar 14, 2018 | 17.93 | 18.04 | 17.89 | 17.98 | 1,348,508 | +0.04(+0.25%) |
Mar 13, 2018 | 18.06 | 18.11 | 17.92 | 17.93 | 998,132 | -0.09(-0.50%) |
Mar 12, 2018 | 17.90 | 18.09 | 17.89 | 18.02 | 1,432,622 | +0.13(+0.72%) |
Mar 09, 2018 | 17.90 | 17.90 | 17.77 | 17.89 | 1,505,434 | +0.05(+0.28%) |
Mar 08, 2018 | 17.76 | 17.91 | 17.71 | 17.84 | 1,469,655 | +0.10(+0.57%) |
Mar 07, 2018 | 17.71 | 17.74 | 1,604,669 | -0.13(-0.72%) | ||
Mar 06, 2018 | 17.80 | 17.91 | 17.72 | 17.87 | 1,246,238 | +0.08(+0.44%) |
Mar 05, 2018 | 17.54 | 17.89 | 17.54 | 17.79 | 1,809,014 | +0.24(+1.38%) |
Mar 02, 2018 | 17.41 | 17.57 | 17.31 | 17.55 | 1,935,360 | +0.13(+0.74%) |
Mar 01, 2018 | 17.50 | 17.63 | 17.32 | 17.42 | 1,160,797 | -0.02(-0.13%) |
Feb 28, 2018 | 17.54 | 17.62 | 17.44 | 17.44 | 1,259,041 | -0.11(-0.61%) |
Feb 27, 2018 | 17.67 | 17.77 | 17.54 | 17.55 | 1,322,066 | -0.08(-0.48%) |
Feb 26, 2018 | 17.63 | 17.71 | 17.57 | 17.63 | 803,763 | +0.07(+0.38%) |
Feb 23, 2018 | 17.44 | 17.61 | 17.44 | 17.57 | 1,067,528 | +0.15(+0.87%) |
Feb 22, 2018 | 17.41 | 17.41 | 823,059 | -0.05(-0.26%) | ||
Feb 21, 2018 | 17.56 | 17.69 | 17.46 | 17.46 | 1,373,429 | -0.07(-0.42%) |
Feb 20, 2018 | 17.65 | 17.69 | 17.50 | 17.53 | 1,690,988 | -0.12(-0.67%) |
Feb 16, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.16(+0.90%) | |
Feb 15, 2018 | 17.42 | 17.49 | 17.30 | 17.49 | 1,524,163 | +0.10(+0.55%) |
Feb 14, 2018 | 16.96 | 17.53 | 16.96 | 17.40 | 2,557,300 | +0.46(+2.72%) |
Feb 13, 2018 | 16.92 | 17.01 | 16.81 | 16.94 | 1,675,560 | +0.03(+0.20%) |
Feb 12, 2018 | 16.73 | 16.90 | 16.62 | 16.90 | 2,024,122 | +0.14(+0.84%) |
Feb 09, 2018 | 16.77 | 16.84 | 16.60 | 16.76 | 2,023,014 | +0.02(+0.13%) |
Feb 08, 2018 | 16.84 | 16.86 | 16.70 | 16.74 | 1,871,661 | -0.08(-0.50%) |
Feb 07, 2018 | 16.92 | 17.08 | 16.82 | 16.82 | 3,237,286 | -0.16(-0.93%) |
Feb 06, 2018 | 16.63 | 17.12 | 16.58 | 16.98 | 2,609,723 | -0.10(-0.56%) |
Feb 05, 2018 | 17.24 | 17.27 | 16.75 | 17.08 | 3,227,897 | -0.17(-0.98%) |
Feb 02, 2018 | 17.40 | 17.42 | 17.16 | 17.24 | 1,970,759 | -0.16(-0.94%) |