Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.70 | 19.00 | 18.20 | 18.80 | 3,568 | +0.00(+0.00%) |
Apr 27, 2018 | 18.90 | 18.90 | 18.20 | 18.80 | 3,040 | +0.10(+0.53%) |
Apr 26, 2018 | 18.60 | 18.80 | 18.20 | 18.70 | 1,313 | +0.50(+2.75%) |
Apr 25, 2018 | 18.50 | 18.60 | 18.20 | 18.20 | 287 | -0.20(-1.09%) |
Apr 24, 2018 | 18.80 | 18.80 | 18.40 | 18.40 | 337 | -0.50(-2.65%) |
Apr 23, 2018 | 18.60 | 18.90 | 18.60 | 18.90 | 143 | +0.40(+2.16%) |
Apr 20, 2018 | 18.60 | 18.80 | 18.20 | 18.50 | 383 | -0.20(-1.07%) |
Apr 19, 2018 | 19.40 | 19.40 | 18.70 | 18.70 | 198 | -0.60(-3.11%) |
Apr 18, 2018 | 18.90 | 19.40 | 18.60 | 19.30 | 2,913 | +0.40(+2.12%) |
Apr 17, 2018 | 18.80 | 19.20 | 18.41 | 18.90 | 566 | +0.20(+1.07%) |
Apr 16, 2018 | 19.30 | 19.50 | 18.50 | 18.70 | 1,238 | -0.80(-4.10%) |
Apr 13, 2018 | 19.50 | 19.80 | 19.20 | 19.50 | 1,501 | +0.30(+1.56%) |
Apr 12, 2018 | 18.60 | 19.40 | 18.60 | 19.20 | 5,220 | +0.40(+2.13%) |
Apr 11, 2018 | 19.10 | 19.40 | 18.20 | 18.80 | 4,471 | -0.50(-2.59%) |
Apr 10, 2018 | 19.10 | 19.30 | 18.10 | 19.30 | 2,457 | +0.30(+1.58%) |
Apr 09, 2018 | 19.00 | 19.10 | 18.65 | 19.00 | 8,299 | +0.10(+0.53%) |
Apr 06, 2018 | 18.80 | 19.20 | 18.80 | 18.90 | 6,279 | -0.10(-0.53%) |
Apr 05, 2018 | 18.90 | 19.00 | 18.50 | 19.00 | 2,569 | +0.20(+1.06%) |
Apr 04, 2018 | 19.00 | 19.00 | 18.30 | 18.80 | 3,271 | -0.40(-2.08%) |
Apr 03, 2018 | 18.50 | 19.40 | 18.50 | 19.20 | 2,580 | -0.10(-0.52%) |
Apr 02, 2018 | 19.40 | 19.40 | 18.30 | 19.30 | 2,408 | -0.10(-0.52%) |
Mar 29, 2018 | 19.40 | 19.40 | 19.40 | 0 | -0.10(-0.51%) | |
Mar 28, 2018 | 19.70 | 20.20 | 19.49 | 19.50 | 515 | -0.30(-1.52%) |
Mar 27, 2018 | 20.00 | 20.10 | 19.50 | 19.80 | 757 | -0.20(-1.00%) |
Mar 26, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 24,637 | +0.30(+1.52%) |
Mar 23, 2018 | 19.80 | 19.90 | 19.30 | 19.70 | 10,667 | -0.20(-1.01%) |
Mar 22, 2018 | 19.60 | 19.90 | 19.49 | 19.90 | 13,904 | +0.30(+1.53%) |
Mar 21, 2018 | 20.00 | 21.00 | 19.40 | 19.60 | 1,166 | -0.30(-1.51%) |
Mar 20, 2018 | 20.00 | 21.20 | 19.21 | 19.90 | 13,687 | -0.10(-0.50%) |
Mar 19, 2018 | 19.90 | 20.00 | 19.70 | 20.00 | 3,876 | +0.10(+0.50%) |
Mar 16, 2018 | 19.90 | 20.00 | 19.90 | 19.90 | 2,017 | +0.20(+1.02%) |
Mar 15, 2018 | 19.90 | 20.00 | 19.60 | 19.70 | 8,522 | -0.10(-0.51%) |
Mar 14, 2018 | 19.80 | 20.30 | 19.70 | 19.80 | 7,034 | +0.10(+0.51%) |
Mar 13, 2018 | 20.30 | 20.30 | 19.50 | 19.70 | 625 | +0.20(+1.03%) |
Mar 12, 2018 | 19.70 | 20.00 | 19.20 | 19.50 | 1,822 | -0.10(-0.51%) |
Mar 09, 2018 | 21.30 | 21.30 | 19.20 | 19.60 | 2,606 | -1.80(-8.41%) |
Mar 08, 2018 | 20.10 | 21.40 | 20.10 | 21.40 | 1,737 | +1.50(+7.54%) |
Mar 07, 2018 | 20.55 | 20.65 | 19.90 | 19.90 | 1,920 | -0.30(-1.49%) |
Mar 06, 2018 | 18.54 | 20.70 | 18.54 | 20.20 | 9,177 | +0.50(+2.54%) |
Mar 05, 2018 | 19.60 | 20.00 | 18.10 | 19.70 | 6,922 | -0.10(-0.51%) |
Mar 02, 2018 | 19.90 | 19.90 | 19.10 | 19.80 | 1,955 | +0.20(+1.02%) |
Mar 01, 2018 | 20.80 | 20.80 | 18.80 | 19.60 | 3,325 | +0.00(+0.00%) |
Feb 28, 2018 | 19.80 | 19.90 | 19.10 | 19.60 | 3,314 | -0.20(-1.01%) |
Feb 27, 2018 | 19.80 | 20.00 | 19.40 | 19.80 | 1,660 | +0.10(+0.51%) |
Feb 26, 2018 | 19.20 | 20.00 | 19.10 | 19.70 | 3,409 | +0.30(+1.55%) |
Feb 23, 2018 | 20.20 | 20.80 | 19.40 | 19.40 | 1,901 | -0.70(-3.48%) |
Feb 22, 2018 | 20.05 | 20.40 | 19.90 | 20.10 | 789 | -0.10(-0.50%) |
Feb 21, 2018 | 20.20 | 20.70 | 19.90 | 20.20 | 1,021 | -0.30(-1.46%) |
Feb 20, 2018 | 20.20 | 21.30 | 20.20 | 20.50 | 2,266 | +0.00(+0.00%) |
Feb 16, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.50(-2.38%) | |
Feb 15, 2018 | 21.30 | 22.10 | 20.40 | 21.00 | 1,145 | +0.10(+0.48%) |
Feb 14, 2018 | 21.60 | 21.60 | 19.20 | 20.90 | 3,789 | -1.10(-5.00%) |
Feb 13, 2018 | 21.30 | 22.00 | 21.00 | 22.00 | 225 | +0.90(+4.27%) |
Feb 12, 2018 | 21.90 | 22.40 | 20.60 | 21.10 | 865 | -0.70(-3.21%) |
Feb 09, 2018 | 21.00 | 22.50 | 20.17 | 21.80 | 2,458 | +1.40(+6.86%) |
Feb 08, 2018 | 21.00 | 21.40 | 20.40 | 20.40 | 827 | -0.60(-2.86%) |
Feb 07, 2018 | 22.30 | 20.80 | 21.00 | 648 | +0.20(+0.96%) | |
Feb 06, 2018 | 21.00 | 19.10 | 20.80 | 12,347 | -0.30(-1.42%) | |
Feb 05, 2018 | 20.90 | 22.30 | 20.90 | 21.10 | 2,456 | +0.00(+0.00%) |
Feb 02, 2018 | 21.10 | 22.50 | 20.00 | 21.10 | 3,008 | -0.01(-0.03%) |