Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.35 | 18.36 | 18.33 | 18.34 | 59,016 | -0.01(-0.05%) |
Apr 27, 2018 | 18.32 | 18.38 | 18.30 | 18.35 | 51,649 | +0.04(+0.22%) |
Apr 26, 2018 | 18.37 | 18.37 | 18.30 | 18.31 | 87,846 | -0.02(-0.11%) |
Apr 25, 2018 | 18.32 | 18.37 | 18.31 | 18.33 | 66,378 | -0.01(-0.05%) |
Apr 24, 2018 | 18.34 | 18.36 | 18.31 | 18.34 | 75,730 | +0.02(+0.11%) |
Apr 23, 2018 | 18.32 | 18.41 | 18.28 | 18.32 | 72,313 | -0.01(-0.05%) |
Apr 20, 2018 | 18.29 | 18.34 | 18.29 | 18.33 | 79,550 | +0.03(+0.16%) |
Apr 19, 2018 | 18.29 | 18.33 | 18.29 | 18.30 | 118,444 | +0.00(+0.03%) |
Apr 18, 2018 | 18.36 | 18.47 | 18.29 | 18.30 | 160,340 | -0.06(-0.35%) |
Apr 17, 2018 | 18.38 | 18.40 | 18.36 | 18.36 | 88,221 | -0.02(-0.11%) |
Apr 16, 2018 | 18.32 | 18.40 | 18.29 | 18.38 | 102,049 | +0.08(+0.44%) |
Apr 13, 2018 | 18.30 | 18.33 | 18.28 | 18.30 | 75,252 | +0.00(+0.00%) |
Apr 12, 2018 | 18.34 | 18.35 | 18.29 | 18.30 | 119,596 | +0.00(+0.00%) |
Apr 11, 2018 | 18.27 | 18.31 | 18.27 | 18.30 | 67,742 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.35 | 18.27 | 18.30 | 62,623 | +0.02(+0.11%) |
Apr 09, 2018 | 18.33 | 18.37 | 18.26 | 18.28 | 77,384 | -0.03(-0.16%) |
Apr 06, 2018 | 18.29 | 18.34 | 18.28 | 18.31 | 126,121 | -0.03(-0.16%) |
Apr 05, 2018 | 18.35 | 18.35 | 18.26 | 18.34 | 122,813 | +0.04(+0.22%) |
Apr 04, 2018 | 18.26 | 18.34 | 18.26 | 18.30 | 290,192 | -0.04(-0.22%) |
Apr 03, 2018 | 18.35 | 18.35 | 18.26 | 18.34 | 91,791 | +0.02(+0.11%) |
Apr 02, 2018 | 18.32 | 18.34 | 18.24 | 18.32 | 222,504 | +0.00(+0.00%) |
Mar 29, 2018 | 18.32 | 18.32 | 18.32 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 18.31 | 18.36 | 18.26 | 18.27 | 239,518 | -0.04(-0.22%) |
Mar 27, 2018 | 18.41 | 18.41 | 18.31 | 18.31 | 70,693 | -0.06(-0.33%) |
Mar 26, 2018 | 18.40 | 18.40 | 18.30 | 18.37 | 162,155 | +0.07(+0.38%) |
Mar 23, 2018 | 18.30 | 18.37 | 18.30 | 18.30 | 109,350 | +0.00(+0.00%) |
Mar 22, 2018 | 18.30 | 18.34 | 18.30 | 18.30 | 109,468 | -0.03(-0.16%) |
Mar 21, 2018 | 18.32 | 18.36 | 18.30 | 18.33 | 107,332 | -0.01(-0.05%) |
Mar 20, 2018 | 18.35 | 18.42 | 18.30 | 18.34 | 158,080 | +0.05(+0.27%) |
Mar 19, 2018 | 18.31 | 18.35 | 18.28 | 18.29 | 175,514 | -0.08(-0.44%) |
Mar 16, 2018 | 18.34 | 18.40 | 18.31 | 18.37 | 220,622 | +0.02(+0.11%) |
Mar 15, 2018 | 18.35 | 18.38 | 18.32 | 18.35 | 121,243 | +0.04(+0.22%) |
Mar 14, 2018 | 18.31 | 18.35 | 18.31 | 18.31 | 257,338 | +0.00(+0.00%) |
Mar 13, 2018 | 18.30 | 18.35 | 18.27 | 18.31 | 120,174 | +0.01(+0.05%) |
Mar 12, 2018 | 18.26 | 18.34 | 18.26 | 18.30 | 191,494 | -0.01(-0.05%) |
Mar 09, 2018 | 18.25 | 18.31 | 18.15 | 18.31 | 291,333 | +0.00(+0.00%) |
Mar 08, 2018 | 18.40 | 18.43 | 18.29 | 18.31 | 170,218 | -0.05(-0.27%) |
Mar 07, 2018 | 18.30 | 18.36 | 18.16 | 18.36 | 191,884 | +0.01(+0.05%) |
Mar 06, 2018 | 18.37 | 18.40 | 18.30 | 18.35 | 144,488 | +0.02(+0.11%) |
Mar 05, 2018 | 18.36 | 18.44 | 18.30 | 18.33 | 284,835 | -0.08(-0.43%) |
Mar 02, 2018 | 18.35 | 18.46 | 18.33 | 18.41 | 82,567 | +0.06(+0.33%) |
Mar 01, 2018 | 18.35 | 18.47 | 18.35 | 18.35 | 114,311 | +0.00(+0.00%) |
Feb 28, 2018 | 18.41 | 18.48 | 18.35 | 18.35 | 72,217 | -0.03(-0.16%) |
Feb 27, 2018 | 18.37 | 18.73 | 18.36 | 18.38 | 80,270 | +0.00(+0.00%) |
Feb 26, 2018 | 18.40 | 18.45 | 18.35 | 18.38 | 86,109 | -0.01(-0.05%) |
Feb 23, 2018 | 18.37 | 18.41 | 18.35 | 18.39 | 135,287 | +0.03(+0.16%) |
Feb 22, 2018 | 18.36 | 75,128 | +0.06(+0.33%) | |||
Feb 21, 2018 | 18.35 | 18.38 | 18.30 | 18.30 | 72,576 | -0.03(-0.16%) |
Feb 20, 2018 | 18.33 | 18.36 | 18.32 | 18.33 | 139,365 | -0.04(-0.22%) |
Feb 16, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 18.35 | 18.38 | 18.33 | 18.37 | 273,908 | +0.04(+0.22%) |
Feb 14, 2018 | 18.32 | 18.35 | 18.30 | 18.33 | 201,629 | -0.02(-0.11%) |
Feb 13, 2018 | 18.36 | 18.44 | 18.27 | 18.35 | 1,033,820 | +1.27(+7.44%) |
Feb 12, 2018 | 17.33 | 17.33 | 16.77 | 17.08 | 39,519 | -0.17(-0.99%) |
Feb 09, 2018 | 17.02 | 17.38 | 16.87 | 17.25 | 39,226 | +0.34(+2.01%) |
Feb 08, 2018 | 17.25 | 17.27 | 16.86 | 16.91 | 38,445 | -0.33(-1.91%) |
Feb 07, 2018 | 17.19 | 17.19 | 17.11 | 17.24 | 23,242 | +0.04(+0.23%) |
Feb 06, 2018 | 16.67 | 17.32 | 16.54 | 17.20 | 64,138 | +0.08(+0.47%) |
Feb 05, 2018 | 18.05 | 18.05 | 17.00 | 17.12 | 37,268 | -1.14(-6.24%) |
Feb 02, 2018 | 18.50 | 18.65 | 18.17 | 18.26 | 22,475 | -0.46(-2.46%) |