Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.54 | 17.71 | 17.53 | 17.71 | 7,802 | +0.00(+0.00%) |
Apr 27, 2018 | 17.86 | 17.86 | 17.71 | 17.71 | 3,727 | -0.07(-0.38%) |
Apr 26, 2018 | 17.93 | 17.93 | 17.77 | 17.77 | 1,464 | -0.06(-0.32%) |
Apr 25, 2018 | 17.88 | 17.91 | 17.83 | 17.83 | 1,742 | +0.13(+0.76%) |
Apr 24, 2018 | 17.48 | 17.78 | 17.48 | 17.70 | 3,305 | -0.28(-1.55%) |
Apr 23, 2018 | 17.93 | 17.97 | 17.87 | 17.97 | 1,315 | +0.03(+0.16%) |
Apr 20, 2018 | 17.86 | 17.98 | 17.85 | 17.94 | 18,942 | +0.29(+1.63%) |
Apr 19, 2018 | 17.59 | 17.73 | 17.56 | 17.66 | 7,331 | -0.05(-0.27%) |
Apr 18, 2018 | 17.77 | 17.85 | 17.70 | 17.71 | 8,093 | +0.03(+0.16%) |
Apr 17, 2018 | 17.79 | 17.79 | 17.68 | 17.68 | 2,417 | -0.02(-0.11%) |
Apr 16, 2018 | 17.85 | 17.85 | 17.70 | 17.70 | 15,894 | +0.20(+1.15%) |
Apr 13, 2018 | 17.42 | 17.49 | 17.42 | 17.49 | 1,924 | +0.23(+1.33%) |
Apr 12, 2018 | 17.26 | 17.30 | 17.25 | 17.26 | 7,594 | -0.07(-0.39%) |
Apr 11, 2018 | 17.35 | 17.36 | 17.25 | 17.33 | 3,186 | +0.00(+0.00%) |
Apr 10, 2018 | 17.37 | 17.47 | 17.33 | 17.33 | 11,777 | -0.57(-3.21%) |
Apr 09, 2018 | 17.94 | 17.94 | 17.71 | 17.91 | 3,045 | -0.29(-1.58%) |
Apr 06, 2018 | 17.85 | 18.19 | 17.85 | 18.19 | 2,179 | +0.48(+2.70%) |
Apr 05, 2018 | 17.67 | 17.71 | 17.67 | 17.71 | 1,574 | -0.15(-0.86%) |
Apr 04, 2018 | 18.23 | 18.24 | 17.87 | 17.87 | 4,613 | +0.01(+0.07%) |
Apr 03, 2018 | 17.78 | 17.85 | 17.75 | 17.85 | 819 | -0.20(-1.08%) |
Apr 02, 2018 | 18.10 | 18.14 | 18.05 | 18.05 | 1,187 | +0.43(+2.45%) |
Mar 29, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.22(-1.23%) | |
Mar 28, 2018 | 17.86 | 18.01 | 17.84 | 17.84 | 2,047 | +0.08(+0.43%) |
Mar 27, 2018 | 17.76 | 17.48 | 17.76 | 2,583 | +0.29(+1.64%) | |
Mar 26, 2018 | 17.59 | 17.84 | 17.48 | 17.48 | 4,350 | -0.64(-3.54%) |
Mar 23, 2018 | 17.88 | 18.12 | 17.79 | 18.12 | 14,882 | +0.39(+2.22%) |
Mar 22, 2018 | 17.55 | 17.73 | 17.50 | 17.72 | 5,197 | +0.67(+3.93%) |
Mar 21, 2018 | 17.22 | 17.22 | 17.04 | 17.05 | 2,423 | -0.25(-1.43%) |
Mar 19, 2018 | 17.30 | 17.30 | 17.30 | 121 | +0.29(+1.69%) | |
Mar 16, 2018 | 17.09 | 17.12 | 17.02 | 17.02 | 2,505 | -0.11(-0.62%) |
Mar 15, 2018 | 17.11 | 17.18 | 17.01 | 17.12 | 3,890 | -0.11(-0.67%) |
Mar 14, 2018 | 17.28 | 17.30 | 17.24 | 4,201 | -0.07(-0.39%) | |
Mar 13, 2018 | 16.98 | 17.32 | 16.98 | 17.30 | 3,102 | +0.24(+1.40%) |
Mar 12, 2018 | 17.02 | 17.14 | 17.02 | 17.06 | 4,420 | -0.02(-0.11%) |
Mar 09, 2018 | 17.32 | 17.34 | 17.08 | 17.08 | 2,389 | -0.51(-2.89%) |
Mar 08, 2018 | 17.57 | 17.66 | 17.57 | 17.59 | 3,081 | -0.06(-0.33%) |
Mar 07, 2018 | 17.87 | 17.65 | 17.65 | 5,171 | +0.03(+0.16%) | |
Mar 06, 2018 | 17.42 | 17.67 | 17.41 | 17.62 | 89,620 | -0.11(-0.65%) |
Mar 05, 2018 | 18.00 | 18.02 | 17.71 | 17.73 | 10,508 | -0.04(-0.22%) |
Mar 02, 2018 | 18.06 | 18.16 | 17.77 | 17.77 | 45,264 | -0.01(-0.05%) |
Mar 01, 2018 | 17.57 | 17.96 | 17.43 | 17.78 | 16,756 | +0.02(+0.11%) |
Feb 28, 2018 | 17.50 | 17.76 | 17.48 | 17.76 | 6,581 | +0.34(+1.98%) |
Feb 27, 2018 | 17.14 | 17.42 | 17.05 | 17.42 | 23,063 | +0.69(+4.12%) |
Feb 26, 2018 | 16.87 | 16.91 | 16.73 | 16.73 | 2,360 | -0.19(-1.13%) |
Feb 23, 2018 | 17.04 | 17.04 | 16.92 | 16.92 | 1,968 | -0.31(-1.78%) |
Feb 22, 2018 | 17.14 | 17.23 | 17.06 | 17.23 | 5,652 | +0.06(+0.33%) |
Feb 21, 2018 | 16.89 | 17.17 | 16.78 | 17.17 | 4,195 | -0.23(-1.32%) |
Feb 20, 2018 | 17.43 | 17.31 | 17.40 | 6,046 | +0.35(+2.08%) | |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.08 | 17.25 | 17.08 | 17.09 | 11,268 | -0.46(-2.62%) |
Feb 14, 2018 | 17.93 | 17.93 | 17.52 | 17.55 | 7,427 | -0.59(-3.27%) |
Feb 13, 2018 | 18.22 | 18.22 | 18.15 | 18.15 | 3,815 | +0.08(+0.42%) |
Feb 12, 2018 | 18.15 | 18.28 | 18.00 | 18.07 | 12,717 | -0.22(-1.20%) |
Feb 09, 2018 | 18.43 | 18.89 | 18.14 | 18.29 | 229,338 | +0.01(+0.05%) |
Feb 08, 2018 | 17.55 | 18.28 | 17.55 | 18.28 | 13,044 | +0.73(+4.15%) |
Feb 07, 2018 | 17.34 | 17.55 | 17.34 | 17.55 | 9,125 | +0.86(+5.16%) |
Feb 06, 2018 | 17.38 | 17.38 | 16.48 | 16.69 | 36,193 | -0.05(-0.29%) |
Feb 05, 2018 | 16.37 | 16.99 | 16.32 | 16.74 | 6,741 | +0.14(+0.87%) |
Feb 02, 2018 | 16.37 | 16.60 | 16.33 | 16.59 | 15,202 | +0.27(+1.64%) |