Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.43 | 18.43 | 18.15 | 18.33 | 2,372,626 | -0.03(-0.18%) |
Apr 27, 2018 | 18.37 | 18.48 | 18.34 | 18.37 | 907,801 | +0.04(+0.22%) |
Apr 26, 2018 | 18.21 | 18.35 | 17.98 | 18.32 | 904,960 | +0.15(+0.85%) |
Apr 25, 2018 | 18.07 | 18.27 | 18.03 | 18.17 | 890,633 | +0.04(+0.22%) |
Apr 24, 2018 | 18.19 | 18.19 | 18.02 | 18.13 | 1,297,448 | +0.01(+0.05%) |
Apr 23, 2018 | 18.07 | 18.14 | 17.99 | 18.12 | 524,569 | +0.08(+0.45%) |
Apr 20, 2018 | 18.20 | 18.26 | 17.91 | 18.04 | 905,830 | -0.07(-0.40%) |
Apr 19, 2018 | 18.15 | 18.17 | 18.00 | 18.11 | 1,362,477 | -0.15(-0.80%) |
Apr 18, 2018 | 18.41 | 18.50 | 18.24 | 18.26 | 1,072,151 | -0.14(-0.75%) |
Apr 17, 2018 | 18.24 | 18.40 | 18.20 | 18.40 | 806,172 | +0.21(+1.16%) |
Apr 16, 2018 | 18.07 | 18.29 | 18.00 | 18.19 | 2,068,450 | +0.14(+0.76%) |
Apr 13, 2018 | 18.04 | 18.15 | 17.99 | 18.05 | 878,897 | +0.01(+0.04%) |
Apr 12, 2018 | 18.11 | 18.22 | 18.01 | 18.04 | 1,076,372 | -0.06(-0.36%) |
Apr 11, 2018 | 18.22 | 18.29 | 18.04 | 18.11 | 1,241,522 | -0.15(-0.84%) |
Apr 10, 2018 | 18.21 | 18.38 | 17.98 | 18.26 | 2,264,288 | +0.33(+1.85%) |
Apr 09, 2018 | 17.94 | 18.15 | 17.83 | 17.93 | 932,934 | +0.02(+0.14%) |
Apr 06, 2018 | 18.02 | 18.18 | 17.81 | 17.90 | 1,293,456 | -0.15(-0.85%) |
Apr 05, 2018 | 18.08 | 18.15 | 17.91 | 18.06 | 1,466,391 | +0.04(+0.23%) |
Apr 04, 2018 | 17.62 | 18.24 | 17.58 | 18.02 | 1,601,938 | +0.31(+1.74%) |
Apr 03, 2018 | 17.30 | 17.77 | 17.23 | 17.71 | 1,786,969 | +0.50(+2.92%) |
Apr 02, 2018 | 17.67 | 17.72 | 17.16 | 17.21 | 1,608,764 | -0.52(-2.93%) |
Mar 29, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 17.15 | 17.47 | 17.12 | 17.35 | 1,311,172 | +0.32(+1.86%) |
Mar 27, 2018 | 17.08 | 17.17 | 16.94 | 17.04 | 774,318 | -0.06(-0.33%) |
Mar 26, 2018 | 16.95 | 17.11 | 16.91 | 17.09 | 1,203,719 | +0.25(+1.49%) |
Mar 23, 2018 | 16.76 | 16.99 | 16.68 | 16.84 | 1,342,811 | +0.19(+1.17%) |
Mar 22, 2018 | 16.85 | 16.99 | 16.65 | 16.65 | 949,746 | -0.22(-1.30%) |
Mar 21, 2018 | 17.01 | 17.03 | 16.66 | 16.87 | 1,786,921 | -0.27(-1.56%) |
Mar 20, 2018 | 17.20 | 17.31 | 17.03 | 17.13 | 879,605 | -0.03(-0.19%) |
Mar 19, 2018 | 17.21 | 17.31 | 17.08 | 17.17 | 1,072,989 | +0.02(+0.09%) |
Mar 16, 2018 | 16.99 | 17.21 | 16.97 | 17.15 | 2,770,001 | +0.16(+0.95%) |
Mar 15, 2018 | 17.26 | 17.39 | 16.95 | 16.99 | 970,152 | -0.31(-1.78%) |
Mar 14, 2018 | 17.25 | 17.49 | 17.21 | 17.29 | 1,681,068 | +0.10(+0.57%) |
Mar 13, 2018 | 17.21 | 17.25 | 17.02 | 17.20 | 919,972 | +0.06(+0.38%) |
Mar 12, 2018 | 17.38 | 17.42 | 17.02 | 17.13 | 1,819,759 | -0.25(-1.45%) |
Mar 09, 2018 | 17.28 | 17.39 | 17.12 | 17.38 | 727,092 | +0.25(+1.47%) |
Mar 08, 2018 | 17.27 | 17.29 | 17.09 | 17.13 | 1,333,677 | -0.12(-0.71%) |
Mar 07, 2018 | 17.35 | 17.25 | 976,664 | -0.07(-0.42%) | ||
Mar 06, 2018 | 17.06 | 17.37 | 16.97 | 17.33 | 1,289,573 | +0.26(+1.52%) |
Mar 05, 2018 | 16.83 | 17.08 | 16.74 | 17.07 | 1,210,020 | +0.19(+1.10%) |
Mar 02, 2018 | 16.60 | 16.91 | 16.60 | 16.88 | 1,346,626 | +0.28(+1.71%) |
Mar 01, 2018 | 16.65 | 16.84 | 16.48 | 16.60 | 1,464,228 | -0.08(-0.49%) |
Feb 28, 2018 | 16.90 | 16.96 | 16.62 | 16.68 | 1,203,409 | -0.19(-1.14%) |
Feb 27, 2018 | 17.06 | 17.17 | 16.85 | 16.87 | 1,557,961 | -0.18(-1.08%) |
Feb 26, 2018 | 17.07 | 17.19 | 17.01 | 17.06 | 1,288,306 | -0.02(-0.14%) |
Feb 23, 2018 | 16.73 | 17.12 | 16.65 | 17.08 | 1,371,517 | +0.35(+2.07%) |
Feb 22, 2018 | 16.67 | 16.95 | 16.61 | 16.73 | 2,357,599 | +0.07(+0.43%) |
Feb 21, 2018 | 16.86 | 17.10 | 16.66 | 16.66 | 1,725,090 | -0.23(-1.38%) |
Feb 20, 2018 | 17.18 | 17.23 | 16.78 | 16.90 | 1,765,896 | -0.27(-1.59%) |
Feb 16, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.79 | 16.85 | 16.58 | 16.82 | 1,327,628 | +0.04(+0.24%) |
Feb 14, 2018 | 16.61 | 16.87 | 16.50 | 16.78 | 2,272,310 | +0.15(+0.92%) |
Feb 13, 2018 | 16.39 | 16.71 | 16.30 | 16.62 | 1,894,045 | +0.22(+1.32%) |
Feb 12, 2018 | 16.46 | 16.46 | 16.07 | 16.41 | 2,189,244 | +0.02(+0.15%) |
Feb 09, 2018 | 16.28 | 16.47 | 16.10 | 16.38 | 3,843,045 | +0.33(+2.05%) |
Feb 08, 2018 | 15.43 | 16.37 | 15.42 | 16.05 | 4,131,224 | +0.81(+5.33%) |
Feb 07, 2018 | 15.20 | 15.40 | 15.13 | 15.24 | 1,401,154 | +0.04(+0.26%) |
Feb 06, 2018 | 14.76 | 15.28 | 14.64 | 15.20 | 2,268,518 | +0.07(+0.48%) |
Feb 05, 2018 | 15.34 | 15.38 | 15.05 | 15.13 | 1,196,046 | -0.29(-1.88%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.42 | 15.42 | 1,857,794 | -0.34(-2.14%) |