Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.04 | 19.23 | 19.04 | 19.13 | 29,991 | +0.00(+0.03%) |
Apr 27, 2018 | 18.96 | 19.18 | 18.91 | 19.12 | 25,575 | -0.05(-0.26%) |
Apr 26, 2018 | 19.25 | 19.25 | 19.03 | 19.18 | 22,214 | -0.00(-0.03%) |
Apr 25, 2018 | 19.18 | 19.19 | 19.02 | 19.18 | 34,825 | -0.20(-1.03%) |
Apr 24, 2018 | 19.44 | 19.56 | 19.33 | 19.38 | 21,740 | +0.12(+0.65%) |
Apr 23, 2018 | 19.22 | 19.31 | 19.21 | 19.25 | 20,833 | +0.01(+0.05%) |
Apr 20, 2018 | 19.34 | 19.34 | 19.18 | 19.25 | 22,694 | -0.13(-0.70%) |
Apr 19, 2018 | 19.37 | 19.48 | 19.29 | 19.38 | 61,174 | -0.12(-0.59%) |
Apr 18, 2018 | 19.39 | 19.66 | 19.39 | 19.50 | 71,153 | +0.29(+1.48%) |
Apr 17, 2018 | 19.16 | 19.21 | 19.08 | 19.21 | 241,220 | +0.05(+0.26%) |
Apr 16, 2018 | 19.09 | 19.17 | 19.02 | 19.16 | 39,604 | -0.04(-0.21%) |
Apr 13, 2018 | 19.09 | 19.23 | 19.08 | 19.20 | 32,937 | +0.02(+0.10%) |
Apr 12, 2018 | 19.12 | 19.21 | 19.10 | 19.18 | 106,395 | +0.11(+0.58%) |
Apr 11, 2018 | 19.03 | 19.22 | 18.95 | 19.07 | 43,782 | +0.18(+0.95%) |
Apr 10, 2018 | 18.80 | 18.97 | 18.80 | 18.89 | 27,567 | +0.46(+2.52%) |
Apr 09, 2018 | 18.51 | 18.63 | 18.38 | 18.43 | 17,683 | -0.02(-0.08%) |
Apr 06, 2018 | 18.53 | 18.56 | 18.32 | 18.44 | 34,007 | +0.09(+0.49%) |
Apr 05, 2018 | 18.23 | 18.44 | 18.23 | 18.35 | 37,160 | +0.14(+0.77%) |
Apr 04, 2018 | 17.84 | 18.21 | 17.84 | 18.21 | 41,499 | +0.21(+1.17%) |
Apr 03, 2018 | 17.79 | 18.01 | 17.78 | 18.00 | 26,317 | +0.48(+2.74%) |
Apr 02, 2018 | 17.78 | 17.78 | 17.22 | 17.52 | 34,912 | -0.30(-1.68%) |
Mar 29, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.13(+0.73%) | |
Mar 28, 2018 | 17.56 | 17.79 | 17.53 | 17.69 | 24,440 | -0.15(-0.84%) |
Mar 27, 2018 | 18.03 | 18.03 | 17.73 | 17.84 | 224,420 | -0.09(-0.50%) |
Mar 26, 2018 | 17.82 | 17.93 | 17.69 | 17.93 | 72,094 | +0.67(+3.88%) |
Mar 23, 2018 | 17.15 | 17.42 | 17.12 | 17.26 | 59,199 | +0.04(+0.20%) |
Mar 22, 2018 | 17.48 | 17.48 | 17.19 | 17.23 | 37,502 | -0.38(-2.13%) |
Mar 21, 2018 | 17.39 | 17.64 | 17.35 | 17.60 | 70,574 | +0.32(+1.82%) |
Mar 20, 2018 | 17.22 | 17.36 | 17.21 | 17.29 | 28,477 | +0.20(+1.14%) |
Mar 19, 2018 | 17.35 | 17.35 | 17.00 | 17.09 | 45,479 | -0.41(-2.34%) |
Mar 16, 2018 | 17.40 | 17.59 | 17.37 | 17.50 | 29,719 | +0.30(+1.71%) |
Mar 15, 2018 | 17.30 | 17.32 | 17.20 | 17.20 | 63,542 | -0.14(-0.81%) |
Mar 14, 2018 | 17.46 | 17.47 | 17.30 | 17.34 | 22,662 | -0.16(-0.89%) |
Mar 13, 2018 | 17.70 | 17.72 | 17.45 | 17.50 | 41,405 | +0.03(+0.17%) |
Mar 12, 2018 | 17.45 | 17.54 | 17.38 | 17.47 | 28,588 | +0.08(+0.49%) |
Mar 09, 2018 | 17.27 | 17.43 | 17.26 | 17.39 | 23,868 | +0.15(+0.84%) |
Mar 08, 2018 | 17.18 | 17.28 | 17.11 | 17.24 | 32,229 | -0.17(-0.95%) |
Mar 07, 2018 | 17.43 | 17.48 | 17.25 | 17.41 | 43,988 | -0.38(-2.16%) |
Mar 06, 2018 | 17.65 | 17.81 | 17.64 | 17.79 | 27,275 | +0.30(+1.72%) |
Mar 05, 2018 | 17.23 | 17.56 | 17.23 | 17.49 | 30,409 | +0.03(+0.17%) |
Mar 02, 2018 | 17.39 | 17.51 | 17.30 | 17.46 | 47,711 | -0.29(-1.63%) |
Mar 01, 2018 | 17.75 | 17.84 | 17.55 | 17.75 | 33,609 | +0.00(+0.00%) |
Feb 28, 2018 | 18.02 | 18.09 | 17.75 | 17.75 | 48,456 | +0.36(+2.07%) |
Feb 27, 2018 | 17.55 | 17.55 | 17.28 | 17.39 | 47,120 | -0.22(-1.25%) |
Feb 26, 2018 | 17.49 | 17.70 | 17.41 | 17.61 | 40,643 | +0.05(+0.31%) |
Feb 23, 2018 | 17.44 | 17.59 | 17.38 | 17.55 | 39,671 | +0.20(+1.15%) |
Feb 22, 2018 | 17.30 | 17.52 | 17.27 | 17.36 | 27,600 | +0.21(+1.25%) |
Feb 21, 2018 | 17.32 | 17.39 | 17.11 | 17.14 | 27,389 | -0.25(-1.47%) |
Feb 20, 2018 | 17.52 | 17.54 | 17.34 | 17.39 | 90,054 | +0.18(+1.02%) |
Feb 16, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 17.34 | 17.36 | 17.11 | 17.35 | 43,513 | -0.07(-0.40%) |
Feb 14, 2018 | 16.96 | 17.45 | 16.94 | 17.42 | 39,027 | +0.08(+0.46%) |
Feb 13, 2018 | 17.24 | 17.39 | 17.21 | 17.34 | 73,871 | -0.08(-0.46%) |
Feb 12, 2018 | 17.24 | 17.46 | 17.23 | 17.42 | 59,625 | +0.38(+2.20%) |
Feb 09, 2018 | 17.10 | 17.19 | 16.73 | 17.04 | 49,246 | -0.16(-0.91%) |
Feb 08, 2018 | 17.71 | 17.74 | 17.20 | 17.20 | 46,138 | -0.61(-3.43%) |
Feb 07, 2018 | 17.94 | 17.95 | 17.80 | 17.81 | 75,314 | -0.25(-1.38%) |
Feb 06, 2018 | 17.66 | 18.16 | 17.65 | 18.06 | 47,376 | -0.11(-0.61%) |
Feb 05, 2018 | 18.42 | 18.45 | 18.00 | 18.17 | 41,636 | -0.46(-2.47%) |
Feb 02, 2018 | 18.98 | 18.98 | 18.60 | 18.63 | 25,228 | -0.59(-3.04%) |