Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2019 | 17.99 | 17.99 | 17.99 | 0 | +0.04(+0.22%) | |
Apr 16, 2019 | 17.93 | 17.96 | 17.93 | 17.95 | 32,013 | +0.00(+0.00%) |
Apr 15, 2019 | 17.93 | 17.95 | 17.93 | 17.95 | 42,051 | +0.00(+0.00%) |
Apr 12, 2019 | 17.94 | 17.95 | 17.93 | 17.95 | 25,613 | +0.02(+0.11%) |
Apr 11, 2019 | 17.93 | 17.96 | 17.93 | 17.93 | 52,675 | +0.00(+0.00%) |
Apr 10, 2019 | 17.94 | 17.95 | 17.92 | 17.93 | 19,461 | -0.03(-0.17%) |
Apr 09, 2019 | 17.91 | 17.96 | 17.90 | 17.96 | 35,535 | +0.00(+0.00%) |
Apr 08, 2019 | 17.94 | 17.96 | 17.90 | 17.96 | 60,658 | +0.02(+0.11%) |
Apr 05, 2019 | 17.89 | 17.96 | 17.89 | 17.94 | 84,438 | +0.05(+0.28%) |
Apr 04, 2019 | 17.93 | 17.96 | 17.87 | 17.89 | 75,513 | -0.04(-0.22%) |
Apr 03, 2019 | 17.94 | 17.95 | 17.93 | 17.93 | 47,673 | -0.03(-0.17%) |
Apr 02, 2019 | 17.93 | 17.96 | 17.93 | 17.96 | 39,095 | +0.03(+0.17%) |
Apr 01, 2019 | 17.91 | 17.94 | 17.91 | 17.93 | 79,604 | +0.03(+0.17%) |
Mar 29, 2019 | 17.86 | 17.94 | 17.86 | 17.90 | 24,848 | +0.06(+0.34%) |
Mar 28, 2019 | 17.78 | 17.84 | 17.78 | 17.84 | 416,822 | +0.05(+0.28%) |
Mar 27, 2019 | 17.77 | 17.84 | 17.77 | 17.79 | 15,541 | +0.00(+0.00%) |
Mar 26, 2019 | 17.79 | 17.80 | 17.77 | 17.79 | 7,554 | +0.02(+0.11%) |
Mar 25, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 10,120 | +0.01(+0.06%) |
Mar 22, 2019 | 17.77 | 17.82 | 17.76 | 17.76 | 31,222 | -0.03(-0.17%) |
Mar 21, 2019 | 17.79 | 17.80 | 17.77 | 17.79 | 40,696 | -0.03(-0.17%) |
Mar 20, 2019 | 17.80 | 17.85 | 17.79 | 17.82 | 8,331 | +0.03(+0.17%) |
Mar 19, 2019 | 17.85 | 17.85 | 17.78 | 17.79 | 18,533 | -0.06(-0.34%) |
Mar 18, 2019 | 17.87 | 17.87 | 17.77 | 17.85 | 19,184 | +0.00(+0.00%) |
Mar 15, 2019 | 17.82 | 17.89 | 17.77 | 17.85 | 149,546 | +0.06(+0.34%) |
Mar 14, 2019 | 17.78 | 17.80 | 17.76 | 17.79 | 33,486 | +0.01(+0.06%) |
Mar 13, 2019 | 17.80 | 17.80 | 17.76 | 17.78 | 36,201 | -0.03(-0.17%) |
Mar 12, 2019 | 17.80 | 17.81 | 17.76 | 17.81 | 43,947 | +0.01(+0.06%) |
Mar 11, 2019 | 17.83 | 17.83 | 17.74 | 17.80 | 36,366 | +0.01(+0.06%) |
Mar 08, 2019 | 17.80 | 17.82 | 17.78 | 17.79 | 44,246 | -0.01(-0.06%) |
Mar 07, 2019 | 17.78 | 17.81 | 17.78 | 17.80 | 29,381 | +0.02(+0.11%) |
Mar 06, 2019 | 17.80 | 17.80 | 17.78 | 17.78 | 48,186 | -0.01(-0.06%) |
Mar 05, 2019 | 17.83 | 17.83 | 17.78 | 17.79 | 168,313 | -0.04(-0.22%) |
Mar 04, 2019 | 17.83 | 17.83 | 17.82 | 17.83 | 62,520 | +0.02(+0.11%) |
Mar 01, 2019 | 17.81 | 17.86 | 17.80 | 17.81 | 133,866 | +0.00(+0.00%) |
Feb 28, 2019 | 17.80 | 17.81 | 17.78 | 17.81 | 126,290 | +0.01(+0.06%) |
Feb 27, 2019 | 17.79 | 17.81 | 17.79 | 17.80 | 327,366 | -0.03(-0.17%) |
Feb 26, 2019 | 17.81 | 17.83 | 17.79 | 17.83 | 197,952 | +0.01(+0.06%) |
Feb 25, 2019 | 17.84 | 17.85 | 17.77 | 17.82 | 134,164 | -0.02(-0.11%) |
Feb 22, 2019 | 17.83 | 17.87 | 17.78 | 17.84 | 247,706 | -0.02(-0.11%) |
Feb 21, 2019 | 17.87 | 17.88 | 17.84 | 17.86 | 59,493 | +0.00(+0.00%) |
Feb 20, 2019 | 17.85 | 17.87 | 17.80 | 17.86 | 63,490 | +0.01(+0.06%) |
Feb 19, 2019 | 17.86 | 17.88 | 17.80 | 17.85 | 328,696 | -0.01(-0.06%) |
Feb 15, 2019 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 17.87 | 17.88 | 17.84 | 17.86 | 236,979 | -0.01(-0.06%) |
Feb 13, 2019 | 17.86 | 17.90 | 17.85 | 17.87 | 77,907 | +0.03(+0.17%) |
Feb 12, 2019 | 17.89 | 17.90 | 17.84 | 17.84 | 117,946 | -0.02(-0.11%) |
Feb 11, 2019 | 17.88 | 17.89 | 17.83 | 17.86 | 94,480 | +0.00(+0.00%) |
Feb 08, 2019 | 17.86 | 17.89 | 17.80 | 17.86 | 97,853 | +0.00(+0.00%) |
Feb 07, 2019 | 17.85 | 17.89 | 17.83 | 17.86 | 74,951 | +0.00(+0.00%) |
Feb 06, 2019 | 17.85 | 17.90 | 17.82 | 17.86 | 70,717 | +0.02(+0.11%) |
Feb 05, 2019 | 16.69 | 17.96 | 16.49 | 17.84 | 599,233 | +1.15(+6.89%) |
Feb 04, 2019 | 16.28 | 17.00 | 16.28 | 16.69 | 133,831 | +0.39(+2.39%) |