Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.62 | 18.67 | 18.61 | 18.67 | 11,035 | +0.03(+0.16%) |
Apr 27, 2018 | 18.63 | 18.67 | 18.61 | 18.64 | 35,393 | +0.04(+0.22%) |
Apr 26, 2018 | 18.59 | 18.63 | 18.57 | 18.59 | 13,069 | +0.03(+0.15%) |
Apr 25, 2018 | 18.61 | 18.65 | 18.57 | 18.57 | 25,185 | -0.06(-0.33%) |
Apr 24, 2018 | 18.65 | 18.69 | 18.61 | 18.63 | 32,033 | -0.04(-0.20%) |
Apr 23, 2018 | 18.67 | 18.70 | 18.66 | 18.67 | 11,008 | -0.05(-0.24%) |
Apr 20, 2018 | 18.73 | 18.75 | 18.69 | 18.71 | 38,061 | +0.01(+0.05%) |
Apr 19, 2018 | 18.71 | 18.73 | 18.69 | 18.70 | 36,758 | -0.02(-0.08%) |
Apr 18, 2018 | 18.75 | 18.77 | 18.71 | 18.72 | 114,853 | -0.05(-0.28%) |
Apr 17, 2018 | 18.75 | 18.77 | 18.73 | 18.77 | 29,960 | +0.13(+0.69%) |
Apr 16, 2018 | 18.72 | 18.74 | 18.38 | 18.64 | 375,879 | -0.09(-0.47%) |
Apr 13, 2018 | 18.75 | 18.76 | 18.70 | 18.73 | 70,529 | +0.03(+0.14%) |
Apr 12, 2018 | 18.75 | 18.78 | 18.70 | 18.70 | 25,140 | -0.05(-0.28%) |
Apr 11, 2018 | 18.79 | 18.79 | 18.72 | 18.76 | 119,435 | -0.02(-0.08%) |
Apr 10, 2018 | 18.75 | 18.77 | 18.72 | 18.77 | 18,129 | -0.03(-0.15%) |
Apr 09, 2018 | 18.76 | 18.82 | 18.75 | 18.80 | 11,843 | +0.04(+0.19%) |
Apr 06, 2018 | 18.76 | 18.82 | 18.74 | 18.76 | 27,212 | -0.02(-0.08%) |
Apr 05, 2018 | 18.73 | 18.78 | 18.72 | 18.78 | 24,387 | +0.05(+0.28%) |
Apr 04, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 44,193 | -0.03(-0.16%) |
Apr 03, 2018 | 18.75 | 18.79 | 18.75 | 18.76 | 36,737 | -0.00(-0.02%) |
Apr 02, 2018 | 18.77 | 18.78 | 18.73 | 18.76 | 39,077 | -0.01(-0.06%) |
Mar 29, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 18.73 | 18.78 | 18.72 | 18.75 | 52,686 | +0.03(+0.14%) |
Mar 27, 2018 | 18.73 | 18.73 | 18.68 | 18.73 | 27,198 | +0.01(+0.04%) |
Mar 26, 2018 | 18.72 | 18.73 | 18.70 | 18.72 | 32,991 | +0.05(+0.29%) |
Mar 23, 2018 | 18.73 | 18.75 | 18.57 | 18.66 | 13,887 | -0.04(-0.23%) |
Mar 22, 2018 | 18.71 | 18.73 | 18.70 | 18.71 | 18,632 | -0.00(-0.01%) |
Mar 21, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 41,584 | -0.00(-0.02%) |
Mar 20, 2018 | 18.75 | 18.75 | 18.69 | 18.71 | 16,513 | -0.01(-0.04%) |
Mar 19, 2018 | 18.73 | 18.77 | 18.71 | 18.72 | 24,210 | -0.05(-0.28%) |
Mar 16, 2018 | 18.77 | 18.77 | 18.72 | 18.77 | 16,241 | +0.01(+0.06%) |
Mar 15, 2018 | 18.77 | 18.78 | 18.74 | 18.76 | 40,436 | +0.00(+0.02%) |
Mar 14, 2018 | 18.76 | 18.80 | 18.75 | 18.76 | 29,023 | +0.00(+0.00%) |
Mar 13, 2018 | 18.76 | 18.79 | 18.75 | 18.76 | 24,536 | -0.02(-0.08%) |
Mar 12, 2018 | 18.78 | 18.80 | 18.75 | 18.77 | 19,021 | -0.01(-0.04%) |
Mar 09, 2018 | 18.76 | 18.79 | 18.76 | 18.78 | 48,256 | +0.02(+0.09%) |
Mar 08, 2018 | 18.75 | 18.78 | 18.71 | 18.76 | 24,508 | -0.03(-0.13%) |
Mar 07, 2018 | 18.80 | 18.74 | 18.79 | 38,036 | +0.04(+0.20%) | |
Mar 06, 2018 | 18.72 | 18.76 | 18.72 | 18.75 | 22,683 | +0.01(+0.04%) |
Mar 05, 2018 | 18.74 | 18.78 | 18.71 | 18.74 | 28,524 | -0.02(-0.12%) |
Mar 02, 2018 | 18.78 | 18.79 | 18.74 | 18.77 | 15,023 | -0.02(-0.10%) |
Mar 01, 2018 | 18.78 | 18.81 | 18.77 | 18.79 | 13,152 | -0.02(-0.08%) |
Feb 28, 2018 | 18.83 | 18.83 | 18.78 | 18.80 | 20,799 | +0.03(+0.14%) |
Feb 27, 2018 | 18.79 | 18.84 | 18.76 | 18.77 | 37,329 | -0.05(-0.24%) |
Feb 26, 2018 | 18.79 | 18.83 | 18.76 | 18.82 | 29,043 | +0.08(+0.40%) |
Feb 23, 2018 | 18.80 | 18.80 | 18.74 | 18.74 | 59,768 | -0.02(-0.13%) |
Feb 22, 2018 | 18.77 | 18.80 | 18.74 | 18.77 | 29,418 | +0.04(+0.21%) |
Feb 21, 2018 | 18.77 | 18.82 | 18.73 | 18.73 | 24,484 | -0.03(-0.15%) |
Feb 20, 2018 | 18.77 | 18.81 | 18.74 | 18.76 | 71,620 | -0.03(-0.16%) |
Feb 16, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.72 | 18.75 | 18.70 | 18.75 | 26,883 | +0.08(+0.40%) |
Feb 14, 2018 | 18.71 | 18.74 | 18.67 | 18.67 | 32,933 | -0.03(-0.14%) |
Feb 13, 2018 | 18.71 | 18.74 | 18.69 | 18.70 | 37,533 | -0.01(-0.06%) |
Feb 12, 2018 | 18.65 | 18.72 | 18.65 | 18.71 | 20,340 | -0.01(-0.05%) |
Feb 09, 2018 | 18.73 | 18.75 | 18.72 | 18.72 | 72,985 | -0.07(-0.39%) |
Feb 08, 2018 | 18.78 | 18.81 | 18.68 | 18.79 | 41,481 | +0.02(+0.12%) |
Feb 07, 2018 | 18.88 | 18.88 | 18.77 | 18.77 | 101,556 | -0.09(-0.50%) |
Feb 06, 2018 | 18.86 | 18.89 | 18.84 | 18.87 | 51,411 | -0.04(-0.22%) |
Feb 05, 2018 | 18.88 | 18.92 | 18.86 | 18.91 | 21,553 | -0.04(-0.20%) |
Feb 02, 2018 | 18.89 | 18.97 | 18.88 | 18.95 | 65,967 | -0.04(-0.20%) |