Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.97 | 18.02 | 17.43 | 17.88 | 224,180 | -0.09(-0.50%) |
Apr 27, 2018 | 18.11 | 18.20 | 17.74 | 17.97 | 217,465 | -0.14(-0.75%) |
Apr 26, 2018 | 18.60 | 18.74 | 17.70 | 18.11 | 272,748 | -0.54(-2.91%) |
Apr 25, 2018 | 18.02 | 18.87 | 17.65 | 18.65 | 271,197 | +0.68(+3.77%) |
Apr 24, 2018 | 18.02 | 18.65 | 17.88 | 17.97 | 557,889 | +0.14(+0.76%) |
Apr 23, 2018 | 17.38 | 17.93 | 17.34 | 17.83 | 144,294 | +0.45(+2.60%) |
Apr 20, 2018 | 17.65 | 17.83 | 17.25 | 17.38 | 185,702 | -0.32(-1.79%) |
Apr 19, 2018 | 18.02 | 18.29 | 17.61 | 17.70 | 204,787 | -0.45(-2.49%) |
Apr 18, 2018 | 18.02 | 18.38 | 17.97 | 18.15 | 158,969 | +0.23(+1.26%) |
Apr 17, 2018 | 17.97 | 18.06 | 17.79 | 17.93 | 165,366 | +0.14(+0.76%) |
Apr 16, 2018 | 17.52 | 18.01 | 17.25 | 17.79 | 183,239 | +0.45(+2.60%) |
Apr 13, 2018 | 17.56 | 17.56 | 17.20 | 17.34 | 98,543 | -0.14(-0.78%) |
Apr 12, 2018 | 17.47 | 17.65 | 17.25 | 17.47 | 100,569 | +0.09(+0.52%) |
Apr 11, 2018 | 17.47 | 17.65 | 17.20 | 17.38 | 112,758 | -0.23(-1.28%) |
Apr 10, 2018 | 17.11 | 17.65 | 16.98 | 17.61 | 176,808 | +0.77(+4.56%) |
Apr 09, 2018 | 17.47 | 17.47 | 16.84 | 16.84 | 147,611 | -0.50(-2.86%) |
Apr 06, 2018 | 17.61 | 17.79 | 17.11 | 17.34 | 238,779 | -0.36(-2.04%) |
Apr 05, 2018 | 17.38 | 17.79 | 17.07 | 17.70 | 184,069 | +0.41(+2.35%) |
Apr 04, 2018 | 16.21 | 17.43 | 16.21 | 17.29 | 278,560 | +0.68(+4.08%) |
Apr 03, 2018 | 16.30 | 16.80 | 16.21 | 16.62 | 313,385 | +0.45(+2.79%) |
Apr 02, 2018 | 17.11 | 17.25 | 15.94 | 16.16 | 262,405 | -0.95(-5.54%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.72(+4.41%) | |
Mar 28, 2018 | 16.21 | 16.84 | 16.16 | 16.39 | 234,160 | +0.14(+0.83%) |
Mar 27, 2018 | 16.66 | 16.75 | 16.21 | 16.25 | 275,907 | -0.36(-2.17%) |
Mar 26, 2018 | 16.66 | 16.77 | 16.34 | 16.62 | 615,859 | +0.23(+1.38%) |
Mar 23, 2018 | 16.57 | 16.80 | 16.30 | 16.39 | 307,679 | -0.09(-0.55%) |
Mar 22, 2018 | 16.62 | 16.89 | 16.43 | 16.48 | 209,088 | -0.23(-1.35%) |
Mar 21, 2018 | 16.43 | 16.98 | 16.43 | 16.71 | 218,885 | +0.27(+1.65%) |
Mar 20, 2018 | 17.38 | 17.47 | 16.32 | 16.43 | 561,193 | -1.49(-8.31%) |
Mar 19, 2018 | 17.70 | 17.97 | 17.52 | 17.93 | 252,162 | +0.14(+0.76%) |
Mar 16, 2018 | 18.06 | 18.42 | 17.43 | 17.79 | 786,284 | -0.27(-1.50%) |
Mar 15, 2018 | 18.15 | 18.38 | 17.93 | 18.06 | 165,198 | -0.09(-0.50%) |
Mar 14, 2018 | 18.06 | 18.38 | 17.93 | 18.15 | 158,678 | +0.10(+0.55%) |
Mar 13, 2018 | 18.19 | 18.41 | 17.96 | 18.05 | 151,287 | -0.09(-0.50%) |
Mar 12, 2018 | 18.19 | 18.38 | 18.03 | 18.14 | 179,396 | -0.09(-0.49%) |
Mar 09, 2018 | 17.69 | 18.37 | 17.42 | 18.23 | 207,088 | +0.63(+3.58%) |
Mar 08, 2018 | 17.96 | 17.96 | 17.56 | 17.60 | 223,223 | -0.27(-1.51%) |
Mar 07, 2018 | 17.96 | 17.87 | 165,712 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.74 | 18.05 | 17.42 | 17.87 | 225,446 | +0.23(+1.28%) |
Mar 05, 2018 | 17.15 | 17.78 | 16.97 | 17.65 | 242,642 | +0.36(+2.08%) |
Mar 02, 2018 | 17.15 | 17.42 | 16.85 | 17.29 | 257,617 | -0.04(-0.26%) |
Mar 01, 2018 | 17.65 | 17.78 | 17.24 | 17.33 | 338,514 | -0.32(-1.79%) |
Feb 28, 2018 | 18.19 | 18.46 | 17.56 | 17.65 | 317,439 | -0.41(-2.24%) |
Feb 27, 2018 | 19.09 | 19.67 | 17.60 | 18.05 | 442,378 | -0.23(-1.23%) |
Feb 26, 2018 | 18.37 | 18.46 | 18.01 | 18.28 | 181,544 | +0.04(+0.25%) |
Feb 23, 2018 | 18.19 | 18.32 | 17.96 | 18.23 | 163,046 | +0.18(+1.00%) |
Feb 22, 2018 | 18.41 | 18.46 | 18.01 | 18.05 | 163,227 | -0.18(-0.99%) |
Feb 21, 2018 | 18.50 | 18.68 | 18.14 | 18.23 | 214,598 | -0.22(-1.22%) |
Feb 20, 2018 | 18.37 | 18.86 | 18.37 | 18.46 | 373,678 | -0.09(-0.49%) |
Feb 16, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.45(+2.49%) | |
Feb 15, 2018 | 18.37 | 18.37 | 17.87 | 18.10 | 265,102 | -0.09(-0.49%) |
Feb 14, 2018 | 17.83 | 18.50 | 17.83 | 18.19 | 298,167 | +0.13(+0.75%) |
Feb 13, 2018 | 18.59 | 18.95 | 17.56 | 18.05 | 395,698 | -0.68(-3.61%) |
Feb 12, 2018 | 18.64 | 19.00 | 18.10 | 18.73 | 449,517 | +0.18(+0.97%) |
Feb 09, 2018 | 18.10 | 18.77 | 17.58 | 18.55 | 509,495 | +0.63(+3.52%) |
Feb 08, 2018 | 17.92 | 18.82 | 17.74 | 17.92 | 544,082 | +0.18(+1.01%) |
Feb 07, 2018 | 17.65 | 17.92 | 17.56 | 17.74 | 587,347 | +0.00(+0.00%) |
Feb 06, 2018 | 16.66 | 18.10 | 16.57 | 17.74 | 611,467 | +0.50(+2.87%) |
Feb 05, 2018 | 17.78 | 18.10 | 17.11 | 17.24 | 318,471 | -0.77(-4.25%) |
Feb 02, 2018 | 18.86 | 19.00 | 18.01 | 18.01 | 396,565 | -0.95(-4.99%) |