Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.09 | 17.18 | 16.95 | 17.04 | 441,841 | +0.05(+0.28%) |
Apr 27, 2018 | 16.66 | 17.04 | 16.66 | 16.99 | 308,781 | +0.38(+2.27%) |
Apr 26, 2018 | 16.99 | 17.04 | 16.52 | 16.62 | 486,754 | -0.47(-2.76%) |
Apr 25, 2018 | 16.99 | 17.14 | 16.78 | 17.09 | 306,961 | -0.09(-0.55%) |
Apr 24, 2018 | 16.90 | 17.23 | 16.85 | 17.18 | 345,407 | +0.28(+1.68%) |
Apr 23, 2018 | 17.14 | 17.14 | 16.76 | 16.90 | 301,984 | -0.24(-1.38%) |
Apr 20, 2018 | 17.42 | 17.42 | 16.90 | 17.14 | 602,544 | -0.28(-1.63%) |
Apr 19, 2018 | 17.47 | 17.51 | 17.18 | 17.42 | 391,640 | -0.09(-0.54%) |
Apr 18, 2018 | 17.42 | 17.75 | 17.32 | 17.51 | 356,412 | +0.19(+1.09%) |
Apr 17, 2018 | 17.09 | 17.42 | 16.90 | 17.32 | 440,320 | +0.24(+1.38%) |
Apr 16, 2018 | 16.85 | 17.23 | 16.71 | 17.09 | 342,907 | +0.24(+1.40%) |
Apr 13, 2018 | 17.04 | 17.09 | 16.71 | 16.85 | 232,310 | -0.14(-0.83%) |
Apr 12, 2018 | 17.04 | 17.18 | 16.90 | 16.99 | 473,729 | -0.05(-0.28%) |
Apr 11, 2018 | 16.71 | 17.09 | 16.66 | 17.04 | 343,146 | +0.24(+1.40%) |
Apr 10, 2018 | 17.14 | 17.28 | 16.76 | 16.81 | 483,463 | -0.05(-0.28%) |
Apr 09, 2018 | 16.99 | 17.28 | 16.81 | 16.85 | 613,570 | -0.09(-0.56%) |
Apr 06, 2018 | 17.14 | 17.30 | 16.76 | 16.95 | 524,824 | -0.24(-1.37%) |
Apr 05, 2018 | 16.76 | 17.23 | 16.62 | 17.18 | 420,628 | +0.42(+2.53%) |
Apr 04, 2018 | 16.29 | 16.81 | 16.24 | 16.76 | 290,762 | +0.33(+2.01%) |
Apr 03, 2018 | 16.24 | 16.62 | 16.19 | 16.43 | 476,917 | +0.28(+1.75%) |
Apr 02, 2018 | 16.33 | 16.57 | 15.91 | 16.14 | 522,024 | -0.14(-0.87%) |
Mar 29, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.52(-3.09%) | |
Mar 28, 2018 | 16.57 | 16.81 | 16.48 | 16.81 | 562,939 | +0.28(+1.71%) |
Mar 27, 2018 | 16.85 | 16.95 | 16.48 | 16.52 | 551,540 | -0.28(-1.69%) |
Mar 26, 2018 | 17.14 | 17.14 | 16.38 | 16.81 | 388,351 | -0.09(-0.56%) |
Mar 23, 2018 | 17.09 | 17.32 | 16.90 | 16.90 | 432,517 | -0.19(-1.10%) |
Mar 22, 2018 | 17.23 | 17.51 | 17.04 | 17.09 | 556,628 | -0.24(-1.36%) |
Mar 21, 2018 | 17.18 | 17.54 | 17.18 | 17.32 | 309,945 | +0.09(+0.55%) |
Mar 20, 2018 | 17.37 | 17.42 | 17.18 | 17.23 | 366,330 | -0.09(-0.55%) |
Mar 19, 2018 | 17.47 | 17.70 | 17.09 | 17.32 | 391,430 | -0.24(-1.34%) |
Mar 16, 2018 | 17.47 | 17.70 | 17.37 | 17.56 | 1,594,963 | +0.09(+0.54%) |
Mar 15, 2018 | 17.28 | 17.80 | 17.28 | 17.47 | 649,398 | +0.33(+1.93%) |
Mar 14, 2018 | 17.32 | 17.47 | 16.99 | 17.14 | 1,334,060 | -0.19(-1.09%) |
Mar 13, 2018 | 17.80 | 17.89 | 17.14 | 17.32 | 510,008 | -0.47(-2.65%) |
Mar 12, 2018 | 17.61 | 18.13 | 17.61 | 17.80 | 662,161 | +0.28(+1.62%) |
Mar 09, 2018 | 17.51 | 17.84 | 17.37 | 17.51 | 990,382 | +0.00(+0.00%) |
Mar 08, 2018 | 17.51 | 17.84 | 17.42 | 17.51 | 465,596 | -0.05(-0.27%) |
Mar 07, 2018 | 17.61 | 17.56 | 628,588 | +0.24(+1.36%) | ||
Mar 06, 2018 | 16.99 | 17.37 | 16.90 | 17.32 | 476,646 | +0.33(+1.94%) |
Mar 05, 2018 | 17.14 | 17.32 | 16.95 | 16.99 | 605,260 | -0.33(-1.91%) |
Mar 02, 2018 | 16.81 | 17.37 | 16.66 | 17.32 | 467,195 | +0.47(+2.80%) |
Mar 01, 2018 | 16.99 | 17.14 | 16.48 | 16.85 | 480,339 | -0.24(-1.38%) |
Feb 28, 2018 | 17.70 | 17.94 | 16.85 | 17.09 | 829,464 | -0.66(-3.72%) |
Feb 27, 2018 | 17.75 | 18.01 | 17.58 | 17.75 | 778,514 | +0.28(+1.62%) |
Feb 26, 2018 | 17.75 | 17.75 | 17.14 | 17.47 | 775,533 | -0.14(-0.80%) |
Feb 23, 2018 | 17.51 | 18.22 | 17.42 | 17.61 | 1,423,365 | +0.19(+1.08%) |
Feb 22, 2018 | 17.51 | 17.42 | 2,155,394 | +1.51(+9.50%) | ||
Feb 21, 2018 | 15.72 | 16.29 | 15.63 | 15.91 | 1,123,532 | +0.24(+1.51%) |
Feb 20, 2018 | 15.58 | 16.19 | 15.58 | 15.67 | 756,321 | +0.00(+0.00%) |
Feb 16, 2018 | 15.67 | 15.67 | 15.67 | 0 | -0.28(-1.78%) | |
Feb 15, 2018 | 15.77 | 16.10 | 15.44 | 15.96 | 438,305 | +0.33(+2.12%) |
Feb 14, 2018 | 15.34 | 15.86 | 15.29 | 15.63 | 484,393 | +0.14(+0.91%) |
Feb 13, 2018 | 15.39 | 15.63 | 15.29 | 15.48 | 396,955 | -0.09(-0.61%) |
Feb 12, 2018 | 15.67 | 15.81 | 15.25 | 15.58 | 555,921 | -0.09(-0.60%) |
Feb 09, 2018 | 15.91 | 16.00 | 15.06 | 15.67 | 918,597 | -0.09(-0.60%) |
Feb 08, 2018 | 16.38 | 16.71 | 15.72 | 15.77 | 628,410 | -0.52(-3.19%) |
Feb 07, 2018 | 16.00 | 16.14 | 15.86 | 16.29 | 684,197 | +0.28(+1.77%) |
Feb 06, 2018 | 15.01 | 16.10 | 14.96 | 16.00 | 809,369 | +0.33(+2.11%) |
Feb 05, 2018 | 16.33 | 16.62 | 15.53 | 15.67 | 448,487 | -0.80(-4.87%) |
Feb 02, 2018 | 17.04 | 17.04 | 16.48 | 16.48 | 403,808 | -0.61(-3.59%) |