Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.15(+0.81%) | |
Apr 25, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.13(+0.71%) | |
Apr 24, 2018 | 17.88 | 17.88 | 17.81 | 17.81 | 1,955 | -0.11(-0.63%) |
Apr 23, 2018 | 17.99 | 17.99 | 17.92 | 17.92 | 10,565 | -0.07(-0.40%) |
Apr 20, 2018 | 17.99 | 17.99 | 17.99 | 17.99 | 222 | -0.09(-0.47%) |
Apr 19, 2018 | 18.16 | 18.16 | 18.03 | 18.08 | 10,810 | -0.20(-1.12%) |
Apr 18, 2018 | 18.32 | 18.35 | 18.18 | 18.28 | 485,880 | -0.03(-0.14%) |
Apr 17, 2018 | 18.32 | 18.33 | 18.31 | 18.31 | 19,188 | +0.21(+1.15%) |
Apr 16, 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 165 | +0.05(+0.29%) |
Apr 13, 2018 | 18.05 | 18.05 | 18.04 | 18.05 | 1,077 | -0.04(-0.24%) |
Apr 11, 2018 | 18.09 | 18.09 | 18.09 | 0 | +0.01(+0.05%) | |
Apr 10, 2018 | 18.07 | 18.08 | 18.07 | 18.08 | 1,417 | +0.12(+0.67%) |
Apr 09, 2018 | 17.88 | 17.98 | 17.88 | 17.96 | 691 | -0.04(-0.23%) |
Apr 05, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.04(+0.24%) | |
Apr 04, 2018 | 17.81 | 17.96 | 17.80 | 17.96 | 1,503 | +0.30(+1.67%) |
Apr 03, 2018 | 17.68 | 17.73 | 17.66 | 17.66 | 2,679 | -0.39(-2.16%) |
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%) |