Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.71 | 18.76 | 18.69 | 18.75 | 10,984 | +0.03(+0.16%) |
Apr 27, 2018 | 18.71 | 18.75 | 18.69 | 18.72 | 35,229 | +0.04(+0.22%) |
Apr 26, 2018 | 18.68 | 18.72 | 18.66 | 18.68 | 13,009 | +0.03(+0.15%) |
Apr 25, 2018 | 18.70 | 18.74 | 18.65 | 18.65 | 25,069 | -0.06(-0.33%) |
Apr 24, 2018 | 18.74 | 18.78 | 18.69 | 18.72 | 31,885 | -0.04(-0.20%) |
Apr 23, 2018 | 18.76 | 18.79 | 18.75 | 18.75 | 10,957 | -0.05(-0.24%) |
Apr 20, 2018 | 18.82 | 18.84 | 18.78 | 18.80 | 37,885 | +0.01(+0.05%) |
Apr 19, 2018 | 18.80 | 18.82 | 18.77 | 18.79 | 36,588 | -0.02(-0.08%) |
Apr 18, 2018 | 18.84 | 18.86 | 18.80 | 18.80 | 114,322 | -0.05(-0.28%) |
Apr 17, 2018 | 18.84 | 18.86 | 18.81 | 18.86 | 29,821 | +0.13(+0.69%) |
Apr 16, 2018 | 18.81 | 18.83 | 18.47 | 18.73 | 374,140 | -0.09(-0.47%) |
Apr 13, 2018 | 18.84 | 18.85 | 18.79 | 18.82 | 70,203 | +0.03(+0.14%) |
Apr 12, 2018 | 18.84 | 18.87 | 18.79 | 18.79 | 25,024 | -0.05(-0.28%) |
Apr 11, 2018 | 18.88 | 18.88 | 18.80 | 18.84 | 118,882 | -0.02(-0.08%) |
Apr 10, 2018 | 18.84 | 18.86 | 18.80 | 18.86 | 18,046 | -0.03(-0.15%) |
Apr 09, 2018 | 18.84 | 18.90 | 18.84 | 18.89 | 11,788 | +0.04(+0.19%) |
Apr 06, 2018 | 18.85 | 18.90 | 18.83 | 18.85 | 27,086 | -0.02(-0.08%) |
Apr 05, 2018 | 18.82 | 18.87 | 18.80 | 18.87 | 24,274 | +0.05(+0.28%) |
Apr 04, 2018 | 18.80 | 18.87 | 18.80 | 18.81 | 43,988 | -0.03(-0.16%) |
Apr 03, 2018 | 18.84 | 18.87 | 18.84 | 18.84 | 36,567 | -0.00(-0.02%) |
Apr 02, 2018 | 18.86 | 18.87 | 18.82 | 18.85 | 38,896 | -0.01(-0.06%) |
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%) |