Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.88 | 18.88 | 18.88 | 0 | -0.03(-0.18%) | |
Apr 27, 2018 | 18.92 | 18.92 | 18.91 | 18.91 | 4,276 | +0.04(+0.20%) |
Apr 26, 2018 | 18.88 | 18.88 | 18.85 | 18.88 | 130,932 | +0.06(+0.34%) |
Apr 25, 2018 | 18.83 | 18.83 | 18.79 | 18.81 | 861 | -0.05(-0.27%) |
Apr 24, 2018 | 18.85 | 18.85 | 18.85 | 18.86 | 2,499 | -0.08(-0.41%) |
Apr 23, 2018 | 18.94 | 18.94 | 18.89 | 18.94 | 30,639 | +0.04(+0.21%) |
Apr 20, 2018 | 18.98 | 19.03 | 18.90 | 18.90 | 33,323 | -0.07(-0.38%) |
Apr 19, 2018 | 18.99 | 19.01 | 18.97 | 18.97 | 4,479 | -0.09(-0.46%) |
Apr 18, 2018 | 19.08 | 19.11 | 19.04 | 19.06 | 2,593 | -0.08(-0.42%) |
Apr 17, 2018 | 19.13 | 19.14 | 19.13 | 19.14 | 29,264 | +0.05(+0.25%) |
Apr 16, 2018 | 19.08 | 19.12 | 19.06 | 19.09 | 3,703 | -0.00(-0.02%) |
Apr 13, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 802 | -0.01(-0.07%) |
Apr 12, 2018 | 19.12 | 19.14 | 19.11 | 19.11 | 24,931 | -0.02(-0.12%) |
Apr 11, 2018 | 19.09 | 19.16 | 19.09 | 19.13 | 16,489 | +0.11(+0.59%) |
Apr 09, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.01(+0.04%) | |
Apr 06, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 128 | +0.02(+0.08%) |
Apr 05, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 246 | +0.02(+0.08%) |
Apr 03, 2018 | 18.98 | 18.98 | 18.98 | 26 | -0.04(-0.21%) | |
Apr 02, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 125 | +0.00(+0.00%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 11,313 | +0.06(+0.32%) |
Mar 26, 2018 | 18.89 | 18.89 | 18.89 | 1 | +0.01(+0.03%) | |
Mar 23, 2018 | 18.85 | 18.88 | 18.85 | 18.88 | 1,451 | -0.02(-0.11%) |
Mar 22, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 557 | +0.07(+0.36%) |
Mar 21, 2018 | 18.84 | 18.84 | 18.84 | 18.84 | 148 | -0.03(-0.16%) |
Mar 20, 2018 | 18.87 | 18.87 | 18.82 | 18.87 | 59,887 | -0.05(-0.25%) |
Mar 19, 2018 | 18.92 | 18.98 | 18.92 | 18.92 | 26,369 | -0.05(-0.25%) |
Mar 16, 2018 | 18.96 | 18.96 | 18.94 | 18.96 | 43,475 | -0.01(-0.06%) |
Mar 15, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 126 | +0.04(+0.19%) |
Mar 14, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 909 | -0.00(-0.01%) |
Mar 12, 2018 | 18.94 | 18.94 | 18.94 | 5 | -0.03(-0.16%) | |
Mar 09, 2018 | 19.00 | 19.00 | 18.97 | 18.97 | 1,444 | -0.04(-0.21%) |
Mar 08, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 253 | -0.02(-0.08%) |
Mar 06, 2018 | 19.04 | 19.04 | 19.03 | 19.03 | 489 | +0.10(+0.50%) |
Mar 05, 2018 | 18.97 | 18.97 | 18.93 | 18.93 | 5,895 | +0.00(+0.00%) |
Mar 02, 2018 | 18.92 | 18.94 | 18.92 | 18.93 | 2,855 | -0.08(-0.42%) |
Mar 01, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 252 | +0.02(+0.08%) |
Feb 28, 2018 | 19.07 | 19.07 | 19.00 | 19.00 | 3,974 | -0.03(-0.16%) |
Feb 27, 2018 | 18.94 | 19.03 | 18.93 | 19.03 | 1,967 | +0.02(+0.12%) |
Feb 26, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 759 | +0.04(+0.21%) |
Feb 22, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.05(+0.25%) | |
Feb 21, 2018 | 19.01 | 19.01 | 18.91 | 18.92 | 18,696 | -0.10(-0.54%) |
Feb 15, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.01(+0.04%) | |
Feb 13, 2018 | 19.01 | 19.01 | 19.01 | 99 | -0.11(-0.58%) | |
Feb 12, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 289 | +0.00(+0.00%) |
Feb 09, 2018 | 19.13 | 19.13 | 19.11 | 19.12 | 482 | -0.17(-0.90%) |
Feb 06, 2018 | 19.29 | 19.29 | 19.29 | 12 | -0.06(-0.29%) | |
Feb 05, 2018 | 19.26 | 19.37 | 19.24 | 19.35 | 942 | +0.04(+0.20%) |
Feb 02, 2018 | 19.29 | 19.31 | 19.29 | 19.31 | 770 | -0.04(-0.22%) |