Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.05 | 18.05 | 18.05 | 79 | +0.25(+1.41%) | |
Mar 28, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 852 | -0.07(-0.40%) |
Mar 27, 2018 | 17.87 | 17.87 | 17.87 | 17.87 | 9,283 | +0.22(+1.23%) |
Mar 26, 2018 | 17.63 | 17.66 | 17.63 | 17.66 | 2,448 | +0.03(+0.17%) |
Mar 23, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 587 | -0.55(-3.00%) |
Mar 22, 2018 | 18.15 | 18.24 | 18.15 | 18.17 | 3,691 | -0.28(-1.51%) |
Mar 21, 2018 | 18.37 | 18.45 | 18.37 | 18.45 | 1,390 | +0.04(+0.21%) |
Mar 20, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 2,913 | -0.01(-0.08%) |
Mar 19, 2018 | 18.51 | 18.51 | 18.43 | 18.43 | 965 | -0.22(-1.19%) |
Mar 15, 2018 | 18.65 | 18.65 | 18.65 | 144 | -0.14(-0.77%) | |
Mar 13, 2018 | 18.79 | 18.79 | 18.79 | 5 | -0.09(-0.49%) | |
Mar 12, 2018 | 18.88 | 18.89 | 18.88 | 18.89 | 478 | +0.31(+1.69%) |
Mar 08, 2018 | 18.57 | 18.57 | 18.57 | 181 | +0.06(+0.30%) | |
Mar 07, 2018 | 18.45 | 18.52 | 18.45 | 18.52 | 2,370 | -0.01(-0.05%) |
Mar 06, 2018 | 18.48 | 18.53 | 18.46 | 18.53 | 2,452 | +0.41(+2.25%) |
Mar 02, 2018 | 18.12 | 18.12 | 18.12 | 34 | -0.11(-0.62%) | |
Mar 01, 2018 | 18.13 | 18.23 | 18.10 | 18.23 | 4,584 | -0.29(-1.58%) |
Feb 27, 2018 | 18.53 | 18.53 | 18.53 | 2 | -0.24(-1.25%) | |
Feb 26, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 1,177 | +0.25(+1.35%) |
Feb 23, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 326 | -0.00(-0.01%) |
Feb 22, 2018 | 18.54 | 18.54 | 18.40 | 18.51 | 2,023 | -0.02(-0.10%) |
Feb 21, 2018 | 18.51 | 18.53 | 18.51 | 18.53 | 432 | -0.07(-0.40%) |
Feb 20, 2018 | 18.57 | 18.61 | 18.57 | 18.61 | 4,488 | -0.15(-0.82%) |
Feb 16, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.18(+0.95%) | |
Feb 15, 2018 | 18.59 | 18.60 | 18.58 | 18.58 | 1,410 | +0.36(+1.96%) |
Feb 14, 2018 | 18.17 | 18.25 | 18.16 | 18.23 | 19,398 | +0.16(+0.89%) |
Feb 13, 2018 | 18.01 | 18.06 | 18.01 | 18.06 | 918 | -0.07(-0.37%) |
Feb 12, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 1,056 | +0.64(+3.69%) |
Feb 09, 2018 | 17.50 | 17.50 | 17.45 | 17.49 | 37,256 | -0.76(-4.15%) |
Feb 06, 2018 | 18.24 | 18.24 | 18.24 | 0 | +0.01(+0.05%) | |
Feb 05, 2018 | 18.73 | 18.23 | 18.23 | 683 | -0.49(-2.63%) | |
Feb 02, 2018 | 18.71 | 18.74 | 18.71 | 18.73 | 5,553 | -0.30(-1.58%) |
Feb 01, 2018 | 19.17 | 19.17 | 19.03 | 19.03 | 3,134 | -0.17(-0.87%) |
Jan 31, 2018 | 19.30 | 19.30 | 19.15 | 19.19 | 8,189 | -0.05(-0.26%) |
Jan 30, 2018 | 19.29 | 19.21 | 19.24 | 9,183 | -0.22(-1.13%) | |
Jan 29, 2018 | 19.56 | 19.56 | 19.47 | 19.47 | 3,617 | -0.09(-0.46%) |
Jan 26, 2018 | 19.48 | 19.56 | 19.48 | 19.56 | 5,799 | +0.25(+1.30%) |
Jan 25, 2018 | 19.32 | 19.34 | 19.29 | 19.30 | 3,762 | -0.02(-0.09%) |
Jan 24, 2018 | 19.49 | 19.49 | 19.27 | 19.32 | 21,659 | -0.06(-0.31%) |
Jan 23, 2018 | 19.37 | 19.38 | 19.37 | 19.38 | 472 | +0.18(+0.93%) |
Jan 22, 2018 | 19.15 | 19.23 | 19.15 | 19.20 | 2,558 | +0.18(+0.95%) |
Jan 19, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 804 | -0.02(-0.10%) |
Jan 18, 2018 | 19.07 | 19.07 | 19.00 | 19.04 | 9,041 | -0.04(-0.22%) |
Jan 17, 2018 | 19.05 | 19.08 | 19.05 | 19.08 | 1,984 | +0.05(+0.27%) |
Jan 16, 2018 | 19.12 | 18.92 | 19.03 | 19.03 | 1,904 | +0.11(+0.58%) |
Jan 12, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.10(+0.54%) | |
Jan 11, 2018 | 18.63 | 18.82 | 18.63 | 18.82 | 54,416 | +0.21(+1.14%) |
Jan 10, 2018 | 18.55 | 18.64 | 18.55 | 18.61 | 22,277 | -0.03(-0.17%) |
Jan 09, 2018 | 18.67 | 18.67 | 18.64 | 18.64 | 9,041 | +0.06(+0.30%) |
Jan 08, 2018 | 18.55 | 18.58 | 18.55 | 18.58 | 844 | +0.10(+0.52%) |
Jan 05, 2018 | 18.48 | 18.49 | 18.48 | 18.49 | 45,802 | -0.03(-0.14%) |
Jan 04, 2018 | 18.45 | 18.51 | 18.41 | 18.51 | 147,123 | +0.00(+0.02%) |
Jan 03, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 783 | +0.02(+0.11%) |