Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.86 | 18.86 | 18.86 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 18.81 | 18.87 | 18.80 | 18.84 | 52,442 | +0.03(+0.14%) |
Mar 27, 2018 | 18.81 | 18.82 | 18.77 | 18.81 | 27,072 | +0.01(+0.04%) |
Mar 26, 2018 | 18.80 | 18.82 | 18.78 | 18.81 | 32,838 | +0.05(+0.29%) |
Mar 23, 2018 | 18.82 | 18.84 | 18.65 | 18.75 | 13,823 | -0.04(-0.23%) |
Mar 22, 2018 | 18.80 | 18.82 | 18.78 | 18.79 | 18,546 | -0.00(-0.01%) |
Mar 21, 2018 | 18.77 | 18.82 | 18.77 | 18.80 | 41,392 | -0.00(-0.02%) |
Mar 20, 2018 | 18.84 | 18.84 | 18.77 | 18.80 | 16,437 | -0.01(-0.04%) |
Mar 19, 2018 | 18.82 | 18.85 | 18.80 | 18.81 | 24,098 | -0.05(-0.28%) |
Mar 16, 2018 | 18.86 | 18.86 | 18.81 | 18.86 | 16,166 | +0.01(+0.06%) |
Mar 15, 2018 | 18.86 | 18.87 | 18.83 | 18.85 | 40,249 | +0.00(+0.02%) |
Mar 14, 2018 | 18.85 | 18.88 | 18.84 | 18.85 | 28,889 | +0.00(+0.00%) |
Mar 13, 2018 | 18.85 | 18.88 | 18.84 | 18.85 | 24,422 | -0.02(-0.08%) |
Mar 12, 2018 | 18.87 | 18.88 | 18.84 | 18.86 | 18,933 | -0.01(-0.04%) |
Mar 09, 2018 | 18.85 | 18.88 | 18.85 | 18.87 | 48,033 | +0.02(+0.09%) |
Mar 08, 2018 | 18.84 | 18.87 | 18.79 | 18.85 | 24,394 | -0.03(-0.13%) |
Mar 07, 2018 | 18.88 | 18.83 | 18.88 | 37,860 | +0.04(+0.20%) | |
Mar 06, 2018 | 18.81 | 18.85 | 18.80 | 18.84 | 22,578 | +0.01(+0.04%) |
Mar 05, 2018 | 18.83 | 18.87 | 18.79 | 18.83 | 28,392 | -0.02(-0.12%) |
Mar 02, 2018 | 18.87 | 18.88 | 18.83 | 18.85 | 14,954 | -0.02(-0.10%) |
Mar 01, 2018 | 18.87 | 18.90 | 18.85 | 18.87 | 13,091 | -0.02(-0.08%) |
Feb 28, 2018 | 18.92 | 18.92 | 18.87 | 18.89 | 20,703 | +0.03(+0.15%) |
Feb 27, 2018 | 18.88 | 18.93 | 18.85 | 18.86 | 37,156 | -0.05(-0.24%) |
Feb 26, 2018 | 18.88 | 18.92 | 18.84 | 18.91 | 28,908 | +0.08(+0.40%) |
Feb 23, 2018 | 18.89 | 18.89 | 18.82 | 18.83 | 59,491 | -0.02(-0.13%) |
Feb 22, 2018 | 18.85 | 18.89 | 18.83 | 18.86 | 29,281 | +0.04(+0.21%) |
Feb 21, 2018 | 18.86 | 18.91 | 18.82 | 18.82 | 24,371 | -0.03(-0.15%) |
Feb 20, 2018 | 18.86 | 18.90 | 18.83 | 18.84 | 71,288 | -0.03(-0.16%) |
Feb 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.81 | 18.84 | 18.78 | 18.84 | 26,759 | +0.08(+0.40%) |
Feb 14, 2018 | 18.79 | 18.83 | 18.75 | 18.76 | 32,781 | -0.03(-0.15%) |
Feb 13, 2018 | 18.80 | 18.83 | 18.78 | 18.79 | 37,359 | -0.01(-0.06%) |
Feb 12, 2018 | 18.74 | 18.81 | 18.74 | 18.80 | 20,246 | -0.01(-0.05%) |
Feb 09, 2018 | 18.81 | 18.84 | 18.81 | 18.81 | 72,648 | -0.07(-0.39%) |
Feb 08, 2018 | 18.87 | 18.90 | 18.77 | 18.88 | 41,289 | +0.02(+0.12%) |
Feb 07, 2018 | 18.97 | 18.97 | 18.86 | 18.86 | 101,086 | -0.09(-0.50%) |
Feb 06, 2018 | 18.94 | 18.97 | 18.93 | 18.95 | 51,173 | -0.04(-0.22%) |
Feb 05, 2018 | 18.97 | 19.01 | 18.94 | 19.00 | 21,453 | -0.04(-0.20%) |
Feb 02, 2018 | 18.97 | 19.06 | 18.97 | 19.03 | 65,661 | -0.04(-0.20%) |
Feb 01, 2018 | 19.04 | 19.07 | 19.03 | 19.07 | 29,956 | +0.06(+0.32%) |
Jan 31, 2018 | 19.03 | 19.03 | 18.98 | 19.01 | 58,268 | -0.04(-0.20%) |
Jan 30, 2018 | 19.08 | 19.00 | 19.05 | 110,143 | +0.01(+0.04%) | |
Jan 29, 2018 | 19.06 | 19.09 | 19.02 | 19.04 | 52,105 | -0.02(-0.08%) |
Jan 26, 2018 | 19.10 | 19.12 | 19.06 | 19.06 | 30,252 | -0.00(-0.01%) |
Jan 25, 2018 | 19.06 | 19.10 | 19.03 | 19.06 | 21,144 | +0.03(+0.16%) |
Jan 24, 2018 | 19.01 | 19.05 | 19.00 | 19.03 | 19,912 | -0.01(-0.03%) |
Jan 23, 2018 | 19.03 | 19.05 | 19.00 | 19.03 | 22,051 | +0.01(+0.05%) |
Jan 22, 2018 | 19.02 | 19.06 | 19.01 | 19.02 | 66,907 | -0.01(-0.03%) |
Jan 19, 2018 | 19.01 | 19.07 | 19.01 | 19.03 | 20,774 | +0.02(+0.12%) |
Jan 18, 2018 | 19.01 | 19.07 | 19.01 | 19.01 | 22,758 | -0.05(-0.24%) |
Jan 17, 2018 | 19.03 | 19.07 | 19.03 | 19.05 | 30,772 | +0.00(+0.01%) |
Jan 16, 2018 | 19.04 | 19.07 | 19.02 | 19.05 | 46,175 | +0.01(+0.07%) |
Jan 12, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 19.02 | 19.06 | 18.99 | 19.06 | 38,054 | +0.02(+0.08%) |
Jan 10, 2018 | 19.09 | 19.04 | 33,265 | -0.00(-0.01%) | ||
Jan 09, 2018 | 19.06 | 19.08 | 19.02 | 19.05 | 22,225 | +0.01(+0.05%) |
Jan 08, 2018 | 19.04 | 19.10 | 19.04 | 19.04 | 65,725 | -0.06(-0.31%) |
Jan 05, 2018 | 19.07 | 19.10 | 19.04 | 19.10 | 53,913 | +0.07(+0.39%) |
Jan 04, 2018 | 19.02 | 19.09 | 19.02 | 19.02 | 33,194 | -0.02(-0.08%) |
Jan 03, 2018 | 19.04 | 19.07 | 19.01 | 19.04 | 51,711 | +0.04(+0.20%) |