Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.14 | 18.14 | 18.11 | 18.11 | 2,814 | -0.08(-0.43%) |
Apr 27, 2018 | 18.17 | 18.19 | 18.17 | 18.19 | 1,869 | +0.10(+0.53%) |
Apr 26, 2018 | 18.13 | 18.13 | 18.08 | 18.09 | 9,082 | +0.01(+0.05%) |
Apr 25, 2018 | 18.12 | 18.12 | 18.05 | 18.08 | 12,348 | -0.16(-0.87%) |
Apr 24, 2018 | 18.21 | 18.24 | 18.20 | 18.24 | 7,177 | +0.09(+0.50%) |
Apr 23, 2018 | 18.20 | 18.20 | 18.15 | 18.15 | 4,528 | -0.16(-0.90%) |
Apr 20, 2018 | 18.31 | 18.33 | 18.29 | 18.32 | 4,547 | -0.07(-0.38%) |
Apr 19, 2018 | 18.42 | 18.42 | 18.39 | 18.39 | 4,007 | -0.07(-0.38%) |
Apr 18, 2018 | 18.42 | 18.54 | 18.42 | 18.46 | 39,713 | +0.07(+0.40%) |
Apr 17, 2018 | 18.40 | 18.41 | 18.38 | 18.38 | 1,809 | -0.01(-0.08%) |
Apr 16, 2018 | 18.39 | 18.42 | 18.36 | 18.39 | 8,951 | +0.01(+0.08%) |
Apr 13, 2018 | 18.40 | 18.42 | 18.38 | 18.38 | 8,647 | +0.02(+0.10%) |
Apr 12, 2018 | 18.37 | 18.43 | 18.33 | 18.36 | 4,878 | +0.02(+0.10%) |
Apr 11, 2018 | 18.30 | 18.40 | 18.30 | 18.34 | 10,766 | -0.00(-0.03%) |
Apr 10, 2018 | 18.32 | 18.35 | 18.32 | 18.35 | 1,417 | +0.03(+0.18%) |
Apr 09, 2018 | 18.33 | 18.38 | 18.32 | 18.32 | 4,584 | -0.07(-0.41%) |
Apr 06, 2018 | 18.43 | 18.43 | 18.38 | 18.39 | 3,587 | -0.13(-0.71%) |
Apr 04, 2018 | 18.52 | 18.52 | 18.52 | 247 | -0.04(-0.19%) | |
Apr 03, 2018 | 18.53 | 18.56 | 18.51 | 18.56 | 2,397 | +0.06(+0.33%) |
Apr 02, 2018 | 18.33 | 18.50 | 18.33 | 18.50 | 1,497 | -0.02(-0.13%) |
Mar 29, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.01(+0.06%) | |
Mar 28, 2018 | 18.48 | 18.53 | 18.45 | 18.51 | 7,191 | +0.00(+0.00%) |
Mar 27, 2018 | 18.47 | 18.52 | 18.47 | 18.51 | 24,536 | -0.00(-0.02%) |
Mar 26, 2018 | 18.51 | 18.51 | 18.50 | 18.51 | 492 | +0.14(+0.78%) |
Mar 23, 2018 | 18.41 | 18.41 | 18.37 | 18.37 | 1,532 | -0.05(-0.28%) |
Mar 22, 2018 | 18.40 | 18.43 | 18.38 | 18.42 | 5,607 | -0.08(-0.43%) |
Mar 21, 2018 | 18.41 | 18.50 | 18.40 | 18.50 | 3,667 | +0.12(+0.66%) |
Mar 20, 2018 | 18.34 | 18.38 | 18.34 | 18.38 | 1,715 | +0.02(+0.10%) |
Mar 19, 2018 | 18.33 | 18.36 | 18.33 | 18.36 | 4,045 | -0.05(-0.28%) |
Mar 16, 2018 | 18.42 | 18.42 | 18.39 | 18.41 | 2,758 | -0.00(-0.02%) |
Mar 15, 2018 | 18.44 | 18.44 | 18.42 | 18.42 | 3,814 | -0.09(-0.51%) |
Mar 14, 2018 | 18.51 | 18.53 | 18.47 | 18.51 | 2,651 | +0.02(+0.11%) |
Mar 13, 2018 | 18.50 | 18.52 | 18.45 | 18.49 | 4,767 | +0.02(+0.10%) |
Mar 12, 2018 | 18.46 | 18.47 | 18.45 | 18.47 | 3,059 | -0.01(-0.05%) |
Mar 09, 2018 | 18.43 | 18.48 | 18.43 | 18.48 | 2,640 | +0.10(+0.57%) |
Mar 08, 2018 | 18.46 | 18.46 | 18.38 | 18.38 | 4,451 | -0.12(-0.66%) |
Mar 07, 2018 | 18.47 | 18.50 | 2,399 | -0.05(-0.25%) | ||
Mar 06, 2018 | 18.55 | 18.55 | 18.49 | 18.55 | 2,024 | +0.07(+0.35%) |
Mar 05, 2018 | 18.42 | 18.48 | 18.40 | 18.48 | 5,847 | +0.05(+0.25%) |
Mar 02, 2018 | 18.40 | 18.44 | 18.40 | 18.44 | 1,159 | +0.07(+0.41%) |
Mar 01, 2018 | 18.33 | 18.39 | 18.32 | 18.36 | 39,186 | -0.07(-0.38%) |
Feb 28, 2018 | 18.48 | 18.48 | 18.43 | 18.43 | 854 | +0.01(+0.08%) |
Feb 27, 2018 | 18.50 | 18.52 | 18.41 | 18.42 | 59,910 | -0.19(-1.00%) |
Feb 26, 2018 | 18.59 | 18.61 | 18.53 | 18.60 | 15,691 | +0.07(+0.37%) |
Feb 23, 2018 | 18.51 | 18.57 | 18.51 | 18.54 | 4,094 | +0.02(+0.08%) |
Feb 22, 2018 | 18.50 | 18.53 | 18.48 | 18.52 | 10,341 | +0.00(+0.00%) |
Feb 21, 2018 | 18.52 | 18.55 | 18.50 | 18.52 | 36,660 | -0.01(-0.05%) |
Feb 20, 2018 | 18.52 | 18.53 | 18.47 | 18.53 | 16,511 | -0.07(-0.39%) |
Feb 16, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.04(-0.21%) | |
Feb 15, 2018 | 18.58 | 18.64 | 18.56 | 18.64 | 10,740 | +0.12(+0.65%) |
Feb 14, 2018 | 18.33 | 18.53 | 18.32 | 18.52 | 14,096 | +0.14(+0.76%) |
Feb 13, 2018 | 18.34 | 18.40 | 18.34 | 18.38 | 12,295 | -0.03(-0.15%) |
Feb 12, 2018 | 18.32 | 18.41 | 18.32 | 18.41 | 3,378 | +0.15(+0.82%) |
Feb 09, 2018 | 18.29 | 18.29 | 18.19 | 18.26 | 7,975 | +0.00(+0.01%) |
Feb 08, 2018 | 18.40 | 18.40 | 18.23 | 18.26 | 7,844 | -0.13(-0.72%) |
Feb 07, 2018 | 18.51 | 18.56 | 18.39 | 18.39 | 3,600 | -0.13(-0.69%) |
Feb 06, 2018 | 18.38 | 18.52 | 18.38 | 18.52 | 18,239 | +0.10(+0.52%) |
Feb 05, 2018 | 18.47 | 18.51 | 18.40 | 18.42 | 8,314 | -0.05(-0.28%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.45 | 18.47 | 16,506 | -0.14(-0.75%) |