Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.35 | 19.40 | 19.28 | 19.30 | 26,749 | -0.05(-0.26%) |
Apr 27, 2018 | 19.26 | 19.36 | 19.26 | 19.35 | 57,494 | +0.09(+0.47%) |
Apr 26, 2018 | 19.20 | 19.29 | 19.14 | 19.26 | 51,767 | +0.11(+0.59%) |
Apr 25, 2018 | 19.05 | 19.16 | 19.03 | 19.14 | 36,116 | +0.09(+0.45%) |
Apr 24, 2018 | 19.30 | 19.39 | 19.01 | 19.06 | 104,789 | -0.18(-0.94%) |
Apr 23, 2018 | 19.33 | 19.38 | 19.24 | 19.24 | 69,468 | +0.01(+0.06%) |
Apr 20, 2018 | 19.35 | 19.37 | 19.23 | 19.23 | 29,073 | -0.16(-0.82%) |
Apr 19, 2018 | 19.42 | 19.47 | 19.38 | 19.39 | 54,330 | -0.08(-0.41%) |
Apr 18, 2018 | 19.52 | 19.52 | 19.44 | 19.47 | 40,878 | -0.03(-0.17%) |
Apr 17, 2018 | 19.47 | 19.52 | 19.44 | 19.50 | 68,907 | +0.13(+0.67%) |
Apr 16, 2018 | 19.25 | 19.37 | 19.25 | 19.37 | 122,773 | +0.13(+0.68%) |
Apr 13, 2018 | 19.32 | 19.32 | 19.19 | 19.24 | 13,230 | -0.02(-0.12%) |
Apr 12, 2018 | 19.30 | 19.33 | 19.23 | 19.26 | 117,368 | +0.09(+0.47%) |
Apr 11, 2018 | 19.09 | 19.26 | 19.09 | 19.17 | 81,206 | -0.05(-0.24%) |
Apr 10, 2018 | 19.21 | 19.26 | 19.13 | 19.22 | 49,485 | +0.22(+1.14%) |
Apr 09, 2018 | 19.04 | 19.20 | 18.99 | 19.00 | 53,880 | +0.05(+0.27%) |
Apr 06, 2018 | 19.11 | 19.21 | 18.82 | 18.95 | 104,117 | -0.31(-1.62%) |
Apr 05, 2018 | 19.13 | 19.29 | 19.06 | 19.26 | 50,159 | +0.21(+1.10%) |
Apr 04, 2018 | 18.61 | 19.05 | 18.61 | 19.05 | 42,843 | +0.20(+1.06%) |
Apr 03, 2018 | 18.82 | 18.89 | 18.71 | 18.85 | 39,874 | +0.15(+0.82%) |
Apr 02, 2018 | 18.90 | 19.00 | 18.53 | 18.70 | 129,033 | -0.32(-1.70%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.31(+1.64%) | |
Mar 28, 2018 | 18.88 | 18.89 | 18.67 | 18.72 | 178,573 | -0.13(-0.69%) |
Mar 27, 2018 | 19.18 | 19.21 | 18.76 | 18.85 | 93,613 | -0.22(-1.13%) |
Mar 26, 2018 | 19.04 | 19.10 | 18.79 | 19.06 | 124,578 | +0.31(+1.64%) |
Mar 23, 2018 | 19.20 | 19.20 | 18.76 | 18.76 | 91,729 | -0.40(-2.11%) |
Mar 22, 2018 | 19.38 | 19.47 | 19.15 | 19.16 | 72,888 | -0.37(-1.89%) |
Mar 21, 2018 | 19.51 | 19.64 | 19.51 | 19.53 | 86,557 | -0.02(-0.09%) |
Mar 20, 2018 | 19.52 | 19.58 | 19.48 | 19.55 | 104,650 | +0.07(+0.38%) |
Mar 19, 2018 | 19.75 | 19.75 | 19.39 | 19.47 | 61,714 | -0.33(-1.66%) |
Mar 16, 2018 | 19.82 | 19.87 | 19.74 | 19.80 | 140,447 | -0.02(-0.11%) |
Mar 15, 2018 | 19.80 | 19.89 | 19.79 | 19.83 | 36,981 | -0.01(-0.03%) |
Mar 14, 2018 | 20.04 | 20.04 | 19.80 | 19.83 | 50,558 | -0.17(-0.84%) |
Mar 13, 2018 | 20.23 | 20.24 | 19.97 | 20.00 | 29,186 | -0.17(-0.83%) |
Mar 12, 2018 | 20.26 | 20.26 | 20.07 | 20.17 | 88,363 | +0.02(+0.12%) |
Mar 09, 2018 | 19.92 | 20.15 | 19.92 | 20.14 | 68,875 | +0.31(+1.54%) |
Mar 08, 2018 | 19.80 | 19.85 | 19.75 | 19.84 | 31,854 | +0.13(+0.66%) |
Mar 07, 2018 | 19.74 | 19.52 | 19.71 | 27,797 | +0.04(+0.20%) | |
Mar 06, 2018 | 19.67 | 19.74 | 19.59 | 19.67 | 87,218 | +0.09(+0.44%) |
Mar 05, 2018 | 19.28 | 19.62 | 19.28 | 19.58 | 76,477 | +0.19(+1.00%) |
Mar 02, 2018 | 19.17 | 19.44 | 19.17 | 19.39 | 49,552 | +0.02(+0.09%) |
Mar 01, 2018 | 19.62 | 19.70 | 19.27 | 19.37 | 115,375 | -0.24(-1.25%) |
Feb 28, 2018 | 19.78 | 19.84 | 19.60 | 19.62 | 50,958 | -0.10(-0.49%) |
Feb 27, 2018 | 19.78 | 19.86 | 19.70 | 19.71 | 95,985 | -0.05(-0.23%) |
Feb 26, 2018 | 19.62 | 19.79 | 19.62 | 19.76 | 115,086 | +0.24(+1.22%) |
Feb 23, 2018 | 19.44 | 19.52 | 19.40 | 19.52 | 16,033 | +0.13(+0.65%) |
Feb 22, 2018 | 19.36 | 19.39 | 18,833 | -0.04(-0.20%) | ||
Feb 21, 2018 | 19.58 | 19.59 | 19.41 | 19.43 | 41,404 | -0.06(-0.29%) |
Feb 20, 2018 | 19.58 | 19.59 | 19.43 | 19.49 | 64,677 | -0.09(-0.44%) |
Feb 16, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.10(+0.50%) | |
Feb 15, 2018 | 19.43 | 19.48 | 19.30 | 19.48 | 131,051 | +0.16(+0.85%) |
Feb 14, 2018 | 18.96 | 19.33 | 18.96 | 19.31 | 60,059 | +0.31(+1.61%) |
Feb 13, 2018 | 19.02 | 19.01 | 81,797 | +0.05(+0.27%) | ||
Feb 12, 2018 | 18.96 | 19.04 | 18.78 | 18.96 | 113,383 | +0.14(+0.76%) |
Feb 09, 2018 | 18.87 | 18.88 | 18.30 | 18.81 | 232,026 | +0.07(+0.39%) |
Feb 08, 2018 | 19.27 | 19.29 | 18.74 | 18.74 | 91,516 | -0.47(-2.43%) |
Feb 07, 2018 | 19.21 | 19.44 | 19.21 | 19.21 | 47,215 | +0.00(+0.00%) |
Feb 06, 2018 | 18.82 | 19.25 | 18.76 | 19.21 | 162,702 | -0.04(-0.21%) |
Feb 05, 2018 | 19.72 | 19.72 | 18.88 | 19.25 | 172,982 | -0.59(-2.95%) |
Feb 02, 2018 | 20.17 | 20.17 | 19.81 | 19.83 | 168,798 | -0.30(-1.48%) |