Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.05(-0.27%) | |
Mar 28, 2018 | 18.48 | 18.49 | 18.46 | 18.46 | 3,300 | +0.09(+0.49%) |
Mar 27, 2018 | 18.59 | 18.60 | 18.36 | 18.37 | 7,372 | -0.18(-0.97%) |
Mar 26, 2018 | 18.68 | 18.68 | 18.56 | 18.55 | 3,006 | +0.00(+0.00%) |
Mar 23, 2018 | 18.63 | 18.63 | 18.37 | 18.55 | 3,175 | -0.11(-0.59%) |
Mar 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.03(+0.16%) | |
Mar 20, 2018 | 18.49 | 18.65 | 18.49 | 18.63 | 7,400 | +0.28(+1.53%) |
Mar 19, 2018 | 18.51 | 18.35 | 18.35 | 1,550 | -0.16(-0.86%) | |
Mar 15, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.09(+0.49%) | |
Mar 14, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 1,855 | -0.09(-0.49%) |
Mar 13, 2018 | 18.31 | 18.51 | 18.31 | 18.51 | 848 | +0.11(+0.60%) |
Mar 12, 2018 | 18.35 | 18.40 | 18.35 | 18.40 | 5,808 | +0.06(+0.33%) |
Mar 09, 2018 | 18.28 | 18.36 | 18.28 | 18.34 | 5,098 | -0.01(-0.05%) |
Mar 08, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 2,022 | +0.10(+0.55%) |
Mar 07, 2018 | 18.46 | 18.46 | 18.25 | 18.25 | 9,116 | -0.15(-0.82%) |
Mar 06, 2018 | 18.38 | 18.40 | 18.38 | 18.40 | 2,372 | +0.23(+1.27%) |
Mar 05, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 237 | -0.03(-0.16%) |
Mar 02, 2018 | 18.25 | 18.25 | 18.16 | 18.20 | 60,932 | -0.09(-0.49%) |
Mar 01, 2018 | 18.34 | 18.34 | 18.20 | 18.29 | 21,544 | -0.11(-0.60%) |
Feb 28, 2018 | 18.48 | 18.48 | 18.40 | 18.40 | 6,338 | -0.08(-0.43%) |
Feb 27, 2018 | 18.30 | 18.55 | 18.30 | 18.48 | 2,253 | +0.16(+0.87%) |
Feb 26, 2018 | 18.37 | 18.46 | 18.30 | 18.32 | 6,757 | -0.11(-0.60%) |
Feb 23, 2018 | 18.44 | 18.44 | 18.36 | 18.43 | 1,004 | -0.01(-0.05%) |
Feb 22, 2018 | 18.44 | 18.44 | 18.44 | 18.44 | 903 | -0.02(-0.11%) |
Feb 21, 2018 | 18.43 | 18.46 | 18.30 | 18.46 | 2,247 | +0.10(+0.54%) |
Feb 20, 2018 | 18.25 | 18.36 | 18.16 | 18.36 | 6,916 | +0.17(+0.93%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.16(-0.87%) | |
Feb 15, 2018 | 18.29 | 18.35 | 18.22 | 18.35 | 32,938 | +0.05(+0.27%) |
Feb 14, 2018 | 18.15 | 18.30 | 18.13 | 18.30 | 12,274 | +0.15(+0.83%) |
Feb 13, 2018 | 18.28 | 18.15 | 18.15 | 33,544 | -0.13(-0.71%) | |
Feb 12, 2018 | 18.31 | 18.40 | 18.24 | 18.28 | 3,153 | -0.22(-1.19%) |
Feb 09, 2018 | 18.35 | 18.62 | 18.30 | 18.50 | 5,459 | +0.01(+0.05%) |
Feb 08, 2018 | 18.31 | 18.49 | 18.31 | 18.49 | 5,810 | +0.07(+0.38%) |
Feb 07, 2018 | 18.45 | 18.45 | 18.42 | 18.42 | 1,603 | +0.11(+0.60%) |
Feb 06, 2018 | 18.55 | 18.58 | 18.30 | 18.31 | 9,068 | -0.29(-1.56%) |
Feb 05, 2018 | 18.62 | 18.65 | 18.55 | 18.60 | 6,669 | -0.13(-0.69%) |
Feb 02, 2018 | 18.65 | 18.73 | 18.65 | 18.73 | 1,136 | +0.13(+0.70%) |
Feb 01, 2018 | 18.72 | 18.72 | 18.60 | 18.60 | 3,334 | -0.11(-0.59%) |
Jan 31, 2018 | 18.74 | 18.74 | 18.71 | 18.71 | 1,679 | -0.03(-0.16%) |
Jan 30, 2018 | 18.73 | 18.80 | 18.80 | 18.74 | 2,937 | -0.06(-0.32%) |
Jan 29, 2018 | 18.79 | 18.80 | 18.71 | 18.80 | 9,415 | +0.00(+0.00%) |
Jan 26, 2018 | 18.80 | 18.80 | 18.71 | 18.80 | 446 | +0.08(+0.43%) |
Jan 25, 2018 | 18.79 | 18.80 | 18.72 | 18.72 | 3,600 | -0.08(-0.43%) |
Jan 24, 2018 | 18.90 | 18.93 | 18.71 | 18.80 | 6,564 | -0.09(-0.48%) |
Jan 23, 2018 | 18.90 | 18.90 | 18.72 | 18.89 | 3,827 | -0.01(-0.05%) |
Jan 22, 2018 | 18.78 | 18.90 | 18.77 | 18.90 | 5,387 | +0.10(+0.53%) |
Jan 19, 2018 | 18.76 | 18.90 | 18.70 | 18.80 | 4,324 | -0.05(-0.27%) |
Jan 18, 2018 | 18.83 | 18.85 | 18.70 | 18.85 | 16,762 | +0.02(+0.11%) |
Jan 17, 2018 | 18.75 | 18.83 | 18.72 | 18.83 | 1,149 | +0.13(+0.70%) |
Jan 16, 2018 | 18.80 | 18.80 | 18.70 | 18.70 | 13,307 | -0.08(-0.43%) |
Jan 15, 2018 | 18.89 | 18.90 | 18.78 | 18.78 | 5,997 | -0.08(-0.42%) |
Jan 12, 2018 | 18.70 | 18.93 | 18.70 | 18.86 | 19,742 | +0.16(+0.86%) |
Jan 11, 2018 | 18.71 | 18.75 | 18.70 | 18.70 | 3,830 | +0.00(+0.00%) |
Jan 10, 2018 | 18.65 | 18.73 | 18.65 | 18.70 | 5,690 | -0.05(-0.27%) |
Jan 09, 2018 | 18.78 | 18.82 | 18.63 | 18.75 | 7,609 | -0.03(-0.16%) |
Jan 08, 2018 | 18.73 | 18.82 | 18.67 | 18.78 | 4,660 | +0.05(+0.27%) |
Jan 05, 2018 | 18.79 | 18.79 | 18.73 | 18.73 | 7,824 | -0.03(-0.16%) |
Jan 04, 2018 | 18.80 | 18.80 | 18.76 | 18.76 | 3,380 | -0.04(-0.21%) |
Jan 03, 2018 | 18.82 | 18.83 | 18.76 | 18.80 | 3,092 | -0.02(-0.11%) |