Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.91 | 18.15 | 17.52 | 17.82 | 15,361 | -0.03(-0.15%) |
Apr 27, 2018 | 17.97 | 18.32 | 17.78 | 17.85 | 9,817 | -0.08(-0.43%) |
Apr 26, 2018 | 18.31 | 18.31 | 17.76 | 17.92 | 16,324 | -0.31(-1.71%) |
Apr 25, 2018 | 18.04 | 18.48 | 18.01 | 18.23 | 15,529 | +0.00(+0.00%) |
Apr 24, 2018 | 18.29 | 18.31 | 17.93 | 18.23 | 22,099 | +0.13(+0.72%) |
Apr 23, 2018 | 18.28 | 18.39 | 17.15 | 18.10 | 2,764 | -0.03(-0.19%) |
Apr 20, 2018 | 18.16 | 18.68 | 18.08 | 18.14 | 26,736 | -0.13(-0.71%) |
Apr 19, 2018 | 17.65 | 18.30 | 17.65 | 18.27 | 27,107 | +0.62(+3.53%) |
Apr 18, 2018 | 17.67 | 18.12 | 17.61 | 17.65 | 21,600 | -0.03(-0.15%) |
Apr 17, 2018 | 17.46 | 17.82 | 17.46 | 17.67 | 52,967 | +0.24(+1.39%) |
Apr 16, 2018 | 17.27 | 17.67 | 17.27 | 17.43 | 15,188 | -0.04(-0.25%) |
Apr 13, 2018 | 17.32 | 17.49 | 17.22 | 17.47 | 12,781 | +0.08(+0.45%) |
Apr 12, 2018 | 17.20 | 17.65 | 17.20 | 17.40 | 12,188 | +0.29(+1.67%) |
Apr 11, 2018 | 17.28 | 17.66 | 16.95 | 17.11 | 22,902 | -0.26(-1.49%) |
Apr 10, 2018 | 17.24 | 17.60 | 17.24 | 17.37 | 11,343 | +0.21(+1.21%) |
Apr 09, 2018 | 17.21 | 17.37 | 16.90 | 17.16 | 15,187 | +0.00(+0.00%) |
Apr 06, 2018 | 17.18 | 17.48 | 16.98 | 17.16 | 19,800 | -0.11(-0.65%) |
Apr 05, 2018 | 16.76 | 17.40 | 16.75 | 17.27 | 24,126 | +0.55(+3.26%) |
Apr 04, 2018 | 16.46 | 17.01 | 16.46 | 16.73 | 21,348 | +0.00(+0.00%) |
Apr 03, 2018 | 16.61 | 16.83 | 16.61 | 16.73 | 14,929 | +0.12(+0.73%) |
Apr 02, 2018 | 16.94 | 16.94 | 16.45 | 16.61 | 22,168 | -0.31(-1.84%) |
Mar 29, 2018 | 16.92 | 16.92 | 16.92 | 0 | -0.06(-0.36%) | |
Mar 28, 2018 | 16.68 | 17.19 | 16.65 | 16.98 | 21,118 | +0.30(+1.82%) |
Mar 27, 2018 | 17.07 | 17.63 | 16.62 | 16.68 | 10,558 | -0.40(-2.33%) |
Mar 26, 2018 | 17.14 | 17.20 | 16.88 | 17.08 | 52,193 | +0.12(+0.71%) |
Mar 23, 2018 | 17.25 | 17.41 | 16.82 | 16.95 | 31,309 | -0.47(-2.68%) |
Mar 22, 2018 | 17.86 | 18.09 | 17.34 | 17.42 | 12,154 | -0.57(-3.17%) |
Mar 21, 2018 | 17.85 | 18.06 | 17.67 | 17.99 | 9,697 | +0.12(+0.68%) |
Mar 20, 2018 | 17.76 | 18.05 | 17.65 | 17.87 | 12,857 | -0.02(-0.10%) |
Mar 19, 2018 | 17.85 | 17.97 | 17.52 | 17.89 | 22,595 | -0.03(-0.19%) |
Mar 16, 2018 | 17.66 | 18.02 | 17.39 | 17.92 | 54,631 | +0.25(+1.42%) |
Mar 15, 2018 | 17.99 | 17.99 | 17.60 | 17.67 | 15,809 | -0.33(-1.83%) |
Mar 14, 2018 | 17.97 | 18.05 | 17.53 | 18.00 | 31,205 | +0.11(+0.63%) |
Mar 13, 2018 | 17.78 | 18.00 | 17.40 | 17.89 | 86,118 | +0.18(+1.03%) |
Mar 12, 2018 | 17.44 | 17.85 | 17.41 | 17.71 | 21,729 | +0.32(+1.84%) |
Mar 09, 2018 | 17.24 | 17.42 | 17.03 | 17.39 | 28,326 | +0.20(+1.16%) |
Mar 08, 2018 | 17.30 | 17.44 | 16.91 | 17.19 | 70,459 | -0.29(-1.63%) |
Mar 07, 2018 | 17.04 | 17.62 | 16.99 | 17.47 | 34,236 | +0.46(+2.69%) |
Mar 06, 2018 | 16.90 | 17.02 | 16.62 | 17.01 | 18,137 | +0.11(+0.67%) |
Mar 05, 2018 | 16.80 | 16.99 | 16.59 | 16.90 | 21,901 | -0.04(-0.26%) |
Mar 02, 2018 | 16.62 | 17.03 | 16.52 | 16.95 | 16,494 | +0.24(+1.45%) |
Mar 01, 2018 | 16.83 | 16.87 | 16.62 | 16.70 | 17,389 | -0.16(-0.97%) |
Feb 28, 2018 | 16.83 | 16.89 | 16.61 | 16.87 | 121,501 | +0.06(+0.36%) |
Feb 27, 2018 | 16.77 | 16.99 | 16.70 | 16.81 | 27,785 | +0.05(+0.31%) |
Feb 26, 2018 | 16.83 | 16.86 | 16.65 | 16.76 | 27,291 | -0.03(-0.15%) |
Feb 23, 2018 | 16.80 | 16.89 | 16.65 | 16.78 | 11,168 | +0.06(+0.36%) |
Feb 22, 2018 | 16.90 | 17.03 | 16.65 | 16.72 | 17,944 | -0.13(-0.77%) |
Feb 21, 2018 | 16.61 | 17.07 | 16.61 | 16.85 | 10,706 | +0.18(+1.09%) |
Feb 20, 2018 | 16.78 | 16.95 | 16.62 | 16.67 | 23,268 | -0.32(-1.88%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.24(+1.45%) | |
Feb 15, 2018 | 16.78 | 17.17 | 16.50 | 16.75 | 104,839 | +0.05(+0.31%) |
Feb 14, 2018 | 16.55 | 16.94 | 16.52 | 16.69 | 79,847 | +0.03(+0.16%) |
Feb 13, 2018 | 16.55 | 16.76 | 16.44 | 16.67 | 28,941 | +0.02(+0.10%) |
Feb 12, 2018 | 17.13 | 17.13 | 16.53 | 16.65 | 18,899 | -0.43(-2.53%) |
Feb 09, 2018 | 16.96 | 17.26 | 16.83 | 17.08 | 40,963 | +0.26(+1.54%) |
Feb 08, 2018 | 16.96 | 16.78 | 16.82 | 61,802 | -0.12(-0.71%) | |
Feb 07, 2018 | 16.97 | 16.60 | 16.95 | 45,251 | +0.41(+2.46%) | |
Feb 06, 2018 | 15.99 | 16.78 | 15.56 | 16.54 | 77,761 | +0.31(+1.91%) |
Feb 05, 2018 | 16.57 | 16.57 | 16.11 | 16.23 | 26,431 | -0.52(-3.09%) |
Feb 02, 2018 | 16.71 | 16.88 | 16.66 | 16.75 | 14,801 | -0.05(-0.31%) |