Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.55 | 17.58 | 17.34 | 17.36 | 346,227 | -0.14(-0.82%) |
Apr 27, 2018 | 17.46 | 17.55 | 17.36 | 17.51 | 216,837 | +0.05(+0.27%) |
Apr 26, 2018 | 17.12 | 17.51 | 17.12 | 17.46 | 548,768 | +0.29(+1.67%) |
Apr 25, 2018 | 17.08 | 17.22 | 17.03 | 17.17 | 224,447 | +0.05(+0.28%) |
Apr 24, 2018 | 17.08 | 17.27 | 16.98 | 17.12 | 278,643 | +0.10(+0.56%) |
Apr 23, 2018 | 17.08 | 17.15 | 16.93 | 17.03 | 368,887 | +0.00(+0.00%) |
Apr 20, 2018 | 16.98 | 17.12 | 16.88 | 17.03 | 343,706 | +0.10(+0.57%) |
Apr 19, 2018 | 16.98 | 17.10 | 16.88 | 16.93 | 208,915 | -0.05(-0.28%) |
Apr 18, 2018 | 17.08 | 17.17 | 16.96 | 16.98 | 145,657 | -0.10(-0.56%) |
Apr 17, 2018 | 16.93 | 17.12 | 16.85 | 17.08 | 283,194 | +0.14(+0.85%) |
Apr 16, 2018 | 16.93 | 16.98 | 16.82 | 16.93 | 234,078 | +0.10(+0.57%) |
Apr 13, 2018 | 17.08 | 17.08 | 16.79 | 16.84 | 242,996 | -0.19(-1.12%) |
Apr 12, 2018 | 17.12 | 17.12 | 16.88 | 17.03 | 293,432 | -0.05(-0.28%) |
Apr 11, 2018 | 17.03 | 17.17 | 16.98 | 17.08 | 164,328 | +0.05(+0.28%) |
Apr 10, 2018 | 17.22 | 17.22 | 16.98 | 17.03 | 359,231 | -0.14(-0.84%) |
Apr 09, 2018 | 17.12 | 17.22 | 17.08 | 17.17 | 250,146 | +0.14(+0.84%) |
Apr 06, 2018 | 17.08 | 17.27 | 16.98 | 17.03 | 445,547 | -0.10(-0.56%) |
Apr 05, 2018 | 17.12 | 17.17 | 17.03 | 17.12 | 344,415 | +0.05(+0.28%) |
Apr 04, 2018 | 16.88 | 17.12 | 16.88 | 17.08 | 244,855 | +0.05(+0.28%) |
Apr 03, 2018 | 16.88 | 17.08 | 16.79 | 17.03 | 209,154 | +0.14(+0.85%) |
Apr 02, 2018 | 17.12 | 17.12 | 16.69 | 16.88 | 260,405 | -0.24(-1.40%) |
Mar 29, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.19(+1.13%) | |
Mar 28, 2018 | 16.88 | 17.00 | 16.74 | 16.93 | 308,171 | +0.10(+0.57%) |
Mar 27, 2018 | 16.79 | 16.93 | 16.56 | 16.84 | 422,905 | +0.09(+0.56%) |
Mar 26, 2018 | 16.60 | 16.84 | 16.51 | 16.74 | 311,024 | +0.28(+1.69%) |
Mar 23, 2018 | 16.56 | 16.74 | 16.44 | 16.46 | 239,822 | -0.09(-0.56%) |
Mar 22, 2018 | 16.46 | 16.79 | 16.46 | 16.56 | 449,395 | +0.00(+0.00%) |
Mar 21, 2018 | 16.56 | 16.70 | 16.51 | 16.56 | 409,236 | +0.05(+0.28%) |
Mar 20, 2018 | 16.60 | 16.65 | 16.46 | 16.51 | 145,093 | -0.09(-0.56%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.42 | 16.60 | 242,159 | -0.09(-0.56%) |
Mar 16, 2018 | 16.65 | 16.84 | 16.60 | 16.70 | 400,362 | +0.09(+0.56%) |
Mar 15, 2018 | 16.70 | 16.74 | 16.46 | 16.60 | 276,891 | -0.09(-0.56%) |
Mar 14, 2018 | 16.74 | 16.84 | 16.74 | 16.70 | 344,054 | +0.00(+0.00%) |
Mar 13, 2018 | 16.74 | 16.74 | 16.51 | 16.70 | 199,619 | +0.00(+0.00%) |
Mar 12, 2018 | 16.46 | 16.72 | 16.42 | 16.70 | 312,118 | +0.28(+1.70%) |
Mar 09, 2018 | 16.28 | 16.46 | 16.23 | 16.42 | 321,089 | +0.14(+0.86%) |
Mar 08, 2018 | 16.28 | 16.42 | 16.23 | 16.28 | 357,727 | -0.05(-0.28%) |
Mar 07, 2018 | 16.23 | 16.37 | 16.14 | 16.32 | 247,069 | +0.09(+0.57%) |
Mar 06, 2018 | 16.19 | 16.28 | 15.95 | 16.23 | 411,223 | +0.00(+0.00%) |
Mar 05, 2018 | 16.00 | 16.42 | 16.00 | 16.23 | 345,270 | +0.19(+1.16%) |
Mar 02, 2018 | 15.77 | 16.19 | 15.74 | 16.05 | 465,285 | +0.14(+0.88%) |
Mar 01, 2018 | 15.86 | 16.09 | 15.74 | 15.91 | 406,035 | +0.09(+0.59%) |
Feb 28, 2018 | 16.32 | 16.37 | 15.81 | 15.81 | 448,455 | -0.51(-3.13%) |
Feb 27, 2018 | 16.70 | 16.74 | 16.28 | 16.32 | 1,131,856 | -0.33(-1.96%) |
Feb 26, 2018 | 16.65 | 16.70 | 16.49 | 16.65 | 626,718 | +0.14(+0.84%) |
Feb 23, 2018 | 16.37 | 16.65 | 16.28 | 16.51 | 506,051 | +0.28(+1.72%) |
Feb 22, 2018 | 16.32 | 16.46 | 16.10 | 16.23 | 540,250 | -0.09(-0.57%) |
Feb 21, 2018 | 16.37 | 16.65 | 16.28 | 16.32 | 1,016,715 | +0.00(+0.00%) |
Feb 20, 2018 | 16.56 | 16.69 | 16.28 | 16.32 | 734,935 | -0.33(-1.96%) |
Feb 16, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.14(+0.84%) | |
Feb 15, 2018 | 16.28 | 16.51 | 16.14 | 16.51 | 552,861 | +0.33(+2.01%) |
Feb 14, 2018 | 15.95 | 16.30 | 15.95 | 16.19 | 577,638 | +0.14(+0.87%) |
Feb 13, 2018 | 15.86 | 16.09 | 15.77 | 16.05 | 708,327 | +0.23(+1.47%) |
Feb 12, 2018 | 15.63 | 15.86 | 15.48 | 15.81 | 651,520 | +0.23(+1.49%) |
Feb 09, 2018 | 15.72 | 15.95 | 15.39 | 15.58 | 880,306 | -0.09(-0.59%) |
Feb 08, 2018 | 15.86 | 16.05 | 15.59 | 15.67 | 788,243 | -0.09(-0.59%) |
Feb 07, 2018 | 15.77 | 15.95 | 15.72 | 15.77 | 726,977 | +0.05(+0.30%) |
Feb 06, 2018 | 15.30 | 15.86 | 15.21 | 15.72 | 673,518 | +0.28(+1.81%) |
Feb 05, 2018 | 15.72 | 15.02 | 15.44 | 861,209 | -0.28(-1.77%) | |
Feb 02, 2018 | 15.86 | 15.91 | 15.67 | 15.72 | 582,697 | -0.19(-1.17%) |