Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.94 | 17.97 | 17.81 | 17.84 | 79,824 | -0.09(-0.48%) |
Apr 27, 2018 | 18.02 | 18.02 | 17.91 | 17.92 | 61,614 | -0.02(-0.10%) |
Apr 26, 2018 | 18.01 | 18.01 | 17.92 | 17.94 | 76,457 | -0.08(-0.43%) |
Apr 25, 2018 | 17.92 | 18.02 | 17.92 | 18.02 | 44,217 | -0.03(-0.17%) |
Apr 24, 2018 | 18.09 | 18.14 | 18.03 | 18.05 | 45,916 | -0.12(-0.64%) |
Apr 23, 2018 | 18.23 | 18.24 | 18.14 | 18.16 | 18,876 | -0.04(-0.24%) |
Apr 20, 2018 | 18.35 | 18.35 | 18.21 | 18.21 | 30,303 | -0.15(-0.84%) |
Apr 19, 2018 | 18.44 | 18.45 | 18.29 | 18.36 | 43,341 | -0.12(-0.65%) |
Apr 18, 2018 | 18.38 | 18.48 | 18.38 | 18.48 | 50,732 | +0.04(+0.23%) |
Apr 17, 2018 | 18.33 | 18.44 | 18.28 | 18.44 | 54,992 | +0.19(+1.03%) |
Apr 16, 2018 | 18.28 | 18.28 | 18.21 | 18.25 | 36,289 | -0.02(-0.09%) |
Apr 13, 2018 | 18.27 | 18.27 | 18.23 | 18.27 | 20,353 | +0.03(+0.16%) |
Apr 12, 2018 | 18.23 | 18.27 | 18.20 | 18.24 | 35,871 | +0.05(+0.26%) |
Apr 11, 2018 | 18.39 | 18.39 | 18.19 | 18.19 | 64,841 | -0.19(-1.03%) |
Apr 10, 2018 | 18.42 | 18.44 | 18.35 | 18.38 | 140,575 | +0.14(+0.75%) |
Apr 09, 2018 | 18.20 | 18.36 | 18.20 | 18.24 | 42,406 | +0.17(+0.95%) |
Apr 06, 2018 | 18.22 | 18.23 | 18.02 | 18.07 | 44,195 | -0.14(-0.75%) |
Apr 05, 2018 | 18.24 | 18.30 | 18.20 | 18.21 | 9,348 | +0.12(+0.66%) |
Apr 04, 2018 | 17.88 | 18.10 | 17.88 | 18.09 | 38,753 | -0.08(-0.42%) |
Apr 03, 2018 | 18.09 | 18.16 | 18.02 | 18.16 | 37,355 | +0.09(+0.47%) |
Apr 02, 2018 | 18.26 | 18.29 | 17.97 | 18.08 | 239,857 | -0.22(-1.22%) |
Mar 29, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 18.28 | 18.38 | 18.21 | 18.28 | 46,505 | +0.11(+0.61%) |
Mar 27, 2018 | 18.27 | 18.36 | 18.12 | 18.17 | 70,891 | -0.20(-1.07%) |
Mar 26, 2018 | 18.28 | 18.37 | 18.19 | 18.37 | 22,114 | +0.30(+1.66%) |
Mar 23, 2018 | 18.27 | 18.27 | 18.07 | 18.07 | 12,016 | -0.13(-0.71%) |
Mar 22, 2018 | 18.34 | 18.36 | 18.19 | 18.20 | 21,667 | -0.39(-2.12%) |
Mar 21, 2018 | 18.63 | 18.65 | 18.58 | 18.59 | 7,415 | -0.05(-0.28%) |
Mar 20, 2018 | 18.62 | 18.70 | 18.62 | 18.64 | 7,371 | -0.03(-0.18%) |
Mar 19, 2018 | 18.77 | 18.77 | 18.61 | 18.68 | 12,643 | -0.11(-0.59%) |
Mar 16, 2018 | 18.81 | 18.81 | 18.75 | 18.79 | 24,489 | -0.06(-0.32%) |
Mar 15, 2018 | 18.83 | 18.92 | 18.78 | 18.85 | 168,411 | -0.05(-0.27%) |
Mar 14, 2018 | 19.05 | 19.05 | 18.87 | 18.90 | 37,397 | -0.16(-0.85%) |
Mar 13, 2018 | 19.22 | 19.23 | 19.05 | 19.06 | 25,123 | -0.14(-0.71%) |
Mar 12, 2018 | 19.19 | 19.24 | 19.17 | 19.20 | 30,521 | +0.03(+0.18%) |
Mar 09, 2018 | 19.06 | 19.17 | 19.06 | 19.17 | 7,642 | +0.09(+0.49%) |
Mar 08, 2018 | 19.07 | 19.09 | 19.02 | 19.07 | 11,242 | +0.09(+0.50%) |
Mar 07, 2018 | 18.89 | 18.98 | 14,340 | -0.02(-0.09%) | ||
Mar 06, 2018 | 18.98 | 18.99 | 18.91 | 18.99 | 20,759 | +0.21(+1.09%) |
Mar 05, 2018 | 18.67 | 18.82 | 18.63 | 18.79 | 38,802 | +0.05(+0.27%) |
Mar 02, 2018 | 18.65 | 18.74 | 18.51 | 18.74 | 25,800 | +0.10(+0.55%) |
Mar 01, 2018 | 18.75 | 18.82 | 18.50 | 18.63 | 341,789 | -0.08(-0.41%) |
Feb 28, 2018 | 18.85 | 18.88 | 18.71 | 18.71 | 37,212 | -0.12(-0.64%) |
Feb 27, 2018 | 18.95 | 18.96 | 18.80 | 18.83 | 45,190 | -0.27(-1.44%) |
Feb 26, 2018 | 19.04 | 19.11 | 18.96 | 19.11 | 22,758 | +0.19(+1.00%) |
Feb 23, 2018 | 18.78 | 18.93 | 18.78 | 18.92 | 40,539 | +0.10(+0.55%) |
Feb 22, 2018 | 18.81 | 18.90 | 18.80 | 18.81 | 10,543 | +0.15(+0.78%) |
Feb 21, 2018 | 18.78 | 18.89 | 18.66 | 18.67 | 20,391 | -0.02(-0.09%) |
Feb 20, 2018 | 18.81 | 18.81 | 18.69 | 18.69 | 7,835 | -0.21(-1.09%) |
Feb 16, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 18.86 | 18.92 | 18.78 | 18.92 | 20,715 | +0.15(+0.78%) |
Feb 14, 2018 | 18.51 | 18.78 | 18.51 | 18.77 | 19,582 | +0.20(+1.06%) |
Feb 13, 2018 | 18.59 | 18.59 | 18.51 | 18.57 | 15,387 | +0.02(+0.09%) |
Feb 12, 2018 | 18.50 | 18.62 | 18.50 | 18.56 | 30,891 | +0.20(+1.07%) |
Feb 09, 2018 | 18.37 | 18.43 | 17.94 | 18.36 | 107,194 | +0.14(+0.75%) |
Feb 08, 2018 | 18.71 | 18.71 | 18.22 | 18.22 | 44,760 | -0.47(-2.52%) |
Feb 07, 2018 | 18.79 | 18.89 | 18.66 | 18.69 | 48,350 | -0.07(-0.37%) |
Feb 06, 2018 | 18.34 | 18.85 | 18.25 | 18.76 | 186,853 | +0.20(+1.06%) |
Feb 05, 2018 | 18.92 | 18.96 | 18.41 | 18.57 | 165,891 | -0.65(-3.39%) |
Feb 02, 2018 | 19.41 | 19.41 | 19.21 | 19.22 | 49,985 | -0.46(-2.35%) |