Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.80 | 18.80 | 18.45 | 18.60 | 276,455 | -0.05(-0.27%) |
Apr 27, 2018 | 18.90 | 19.00 | 18.65 | 18.65 | 94,664 | -0.30(-1.58%) |
Apr 26, 2018 | 18.70 | 19.14 | 18.55 | 18.95 | 160,722 | +0.65(+3.55%) |
Apr 25, 2018 | 18.45 | 18.55 | 18.30 | 18.30 | 140,282 | -0.20(-1.08%) |
Apr 24, 2018 | 18.80 | 18.85 | 18.40 | 18.50 | 238,380 | -0.20(-1.07%) |
Apr 23, 2018 | 18.95 | 19.00 | 18.65 | 18.70 | 137,446 | -0.20(-1.06%) |
Apr 20, 2018 | 18.95 | 19.20 | 18.80 | 18.90 | 254,808 | -0.10(-0.53%) |
Apr 19, 2018 | 19.00 | 19.15 | 18.85 | 19.00 | 118,781 | -0.05(-0.26%) |
Apr 18, 2018 | 18.95 | 19.15 | 18.90 | 19.05 | 172,034 | +0.15(+0.79%) |
Apr 17, 2018 | 18.95 | 19.05 | 18.70 | 18.90 | 308,075 | +0.00(+0.00%) |
Apr 16, 2018 | 18.80 | 18.95 | 18.75 | 18.90 | 159,861 | +0.20(+1.07%) |
Apr 13, 2018 | 18.85 | 18.85 | 18.60 | 18.70 | 71,800 | -0.15(-0.80%) |
Apr 12, 2018 | 18.85 | 18.95 | 18.75 | 18.85 | 98,876 | +0.10(+0.53%) |
Apr 11, 2018 | 18.55 | 18.80 | 18.55 | 18.75 | 77,288 | +0.05(+0.27%) |
Apr 10, 2018 | 18.70 | 18.88 | 18.60 | 18.70 | 145,934 | +0.20(+1.08%) |
Apr 09, 2018 | 18.75 | 18.80 | 18.45 | 18.50 | 102,536 | -0.05(-0.27%) |
Apr 06, 2018 | 18.80 | 19.05 | 18.52 | 18.55 | 106,561 | -0.35(-1.85%) |
Apr 05, 2018 | 19.00 | 19.10 | 18.85 | 18.90 | 123,819 | +0.00(+0.00%) |
Apr 04, 2018 | 18.40 | 18.90 | 18.40 | 18.90 | 115,920 | +0.30(+1.61%) |
Apr 03, 2018 | 18.25 | 18.65 | 18.20 | 18.60 | 177,804 | +0.40(+2.20%) |
Apr 02, 2018 | 18.20 | 18.35 | 17.98 | 18.20 | 161,144 | -0.05(-0.27%) |
Mar 29, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 18.25 | 18.43 | 18.05 | 18.25 | 104,613 | +0.10(+0.55%) |
Mar 27, 2018 | 18.55 | 18.55 | 18.10 | 18.15 | 103,498 | -0.35(-1.89%) |
Mar 26, 2018 | 18.25 | 18.60 | 18.10 | 18.50 | 146,613 | +0.45(+2.49%) |
Mar 23, 2018 | 18.55 | 18.70 | 18.05 | 18.05 | 145,776 | -0.50(-2.70%) |
Mar 22, 2018 | 18.80 | 18.95 | 18.50 | 18.55 | 121,297 | -0.35(-1.85%) |
Mar 21, 2018 | 18.90 | 19.15 | 18.80 | 18.90 | 229,637 | -0.10(-0.53%) |
Mar 20, 2018 | 19.00 | 19.25 | 19.00 | 19.00 | 85,847 | -0.05(-0.26%) |
Mar 19, 2018 | 18.95 | 19.15 | 18.85 | 19.05 | 123,963 | -0.05(-0.26%) |
Mar 16, 2018 | 19.05 | 19.52 | 19.05 | 19.10 | 397,518 | +0.05(+0.26%) |
Mar 15, 2018 | 18.90 | 19.15 | 18.85 | 19.05 | 169,220 | +0.15(+0.79%) |
Mar 14, 2018 | 19.00 | 19.05 | 18.85 | 18.90 | 188,245 | -0.10(-0.53%) |
Mar 13, 2018 | 19.40 | 19.50 | 18.90 | 19.00 | 207,129 | -0.25(-1.30%) |
Mar 12, 2018 | 19.45 | 19.65 | 19.10 | 19.25 | 179,231 | -0.15(-0.77%) |
Mar 09, 2018 | 19.00 | 19.60 | 18.95 | 19.40 | 284,370 | +0.45(+2.37%) |
Mar 08, 2018 | 19.00 | 19.20 | 18.90 | 18.95 | 105,507 | -0.05(-0.26%) |
Mar 07, 2018 | 19.25 | 18.57 | 19.00 | 230,673 | +0.30(+1.60%) | |
Mar 06, 2018 | 18.40 | 18.70 | 18.20 | 18.70 | 176,407 | +0.40(+2.19%) |
Mar 05, 2018 | 18.05 | 18.40 | 18.05 | 18.30 | 154,296 | +0.15(+0.83%) |
Mar 02, 2018 | 17.95 | 18.35 | 17.90 | 18.15 | 160,147 | +0.15(+0.83%) |
Mar 01, 2018 | 18.00 | 18.40 | 17.85 | 18.00 | 152,468 | -0.05(-0.28%) |
Feb 28, 2018 | 18.60 | 18.80 | 18.05 | 18.05 | 180,017 | -0.50(-2.70%) |
Feb 27, 2018 | 18.50 | 18.73 | 18.45 | 18.55 | 153,796 | +0.05(+0.27%) |
Feb 26, 2018 | 18.35 | 18.55 | 18.05 | 18.50 | 156,586 | +0.20(+1.09%) |
Feb 23, 2018 | 18.10 | 18.35 | 17.95 | 18.30 | 162,233 | +0.25(+1.39%) |
Feb 22, 2018 | 18.05 | 273,695 | +0.10(+0.56%) | |||
Feb 21, 2018 | 18.50 | 18.65 | 17.95 | 17.95 | 263,171 | -0.50(-2.71%) |
Feb 20, 2018 | 17.50 | 18.55 | 17.50 | 18.45 | 408,766 | +0.60(+3.36%) |
Feb 16, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.05 | 18.32 | 16.90 | 17.90 | 312,772 | +1.65(+10.15%) |
Feb 14, 2018 | 16.00 | 16.40 | 16.00 | 16.25 | 146,129 | +0.15(+0.93%) |
Feb 13, 2018 | 16.00 | 16.15 | 15.85 | 16.10 | 114,587 | +0.05(+0.31%) |
Feb 12, 2018 | 15.95 | 16.30 | 15.90 | 16.05 | 193,195 | +0.10(+0.63%) |
Feb 09, 2018 | 15.90 | 16.10 | 15.55 | 15.95 | 295,908 | +0.10(+0.63%) |
Feb 08, 2018 | 16.10 | 16.15 | 15.90 | 15.85 | 296,285 | -0.30(-1.86%) |
Feb 07, 2018 | 16.05 | 16.10 | 16.05 | 16.15 | 259,828 | +0.00(+0.00%) |
Feb 06, 2018 | 15.85 | 16.20 | 15.70 | 16.15 | 449,008 | +0.02(+0.16%) |
Feb 05, 2018 | 16.40 | 16.50 | 16.10 | 16.12 | 180,148 | -0.32(-1.98%) |
Feb 02, 2018 | 16.60 | 16.65 | 16.40 | 16.45 | 141,384 | -0.15(-0.90%) |