Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.91 | 17.96 | 17.91 | 17.95 | 10,714 | +0.01(+0.06%) |
Apr 27, 2018 | 17.86 | 17.94 | 17.86 | 17.94 | 2,716 | +0.06(+0.34%) |
Apr 26, 2018 | 17.94 | 17.94 | 17.88 | 17.88 | 2,802 | -0.02(-0.11%) |
Apr 25, 2018 | 17.90 | 17.90 | 17.85 | 17.90 | 4,447 | -0.06(-0.33%) |
Apr 24, 2018 | 18.00 | 18.01 | 17.92 | 17.96 | 4,922 | -0.07(-0.39%) |
Apr 23, 2018 | 18.09 | 18.09 | 18.03 | 18.03 | 3,182 | -0.06(-0.33%) |
Apr 20, 2018 | 18.11 | 18.11 | 18.07 | 18.09 | 6,912 | +0.02(+0.11%) |
Apr 19, 2018 | 18.10 | 18.10 | 18.06 | 18.07 | 16,124 | -0.03(-0.17%) |
Apr 18, 2018 | 18.05 | 18.10 | 18.05 | 18.10 | 5,537 | +0.04(+0.22%) |
Apr 17, 2018 | 18.08 | 18.09 | 18.05 | 18.06 | 3,656 | +0.01(+0.06%) |
Apr 16, 2018 | 18.02 | 18.11 | 18.02 | 18.05 | 3,057 | +0.01(+0.06%) |
Apr 13, 2018 | 18.04 | 18.08 | 18.04 | 18.04 | 10,137 | -0.01(-0.06%) |
Apr 12, 2018 | 18.05 | 18.05 | 18.03 | 18.05 | 7,556 | -0.02(-0.11%) |
Apr 11, 2018 | 18.01 | 18.07 | 18.01 | 18.07 | 3,136 | +0.02(+0.11%) |
Apr 10, 2018 | 18.01 | 18.05 | 18.01 | 18.05 | 2,468 | +0.04(+0.22%) |
Apr 09, 2018 | 17.95 | 18.01 | 17.95 | 18.01 | 2,658 | +0.00(+0.00%) |
Apr 06, 2018 | 18.01 | 18.01 | 17.96 | 18.01 | 14,708 | -0.02(-0.11%) |
Apr 05, 2018 | 18.04 | 18.04 | 18.03 | 18.03 | 3,422 | +0.02(+0.11%) |
Apr 04, 2018 | 17.87 | 18.01 | 17.87 | 18.01 | 6,756 | +0.04(+0.22%) |
Apr 03, 2018 | 18.12 | 18.12 | 17.97 | 17.97 | 13,035 | -0.09(-0.50%) |
Apr 02, 2018 | 18.19 | 18.19 | 18.06 | 18.06 | 2,067 | -0.07(-0.39%) |
Mar 29, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.05(+0.28%) | |
Mar 28, 2018 | 18.00 | 18.08 | 18.00 | 18.08 | 3,248 | +0.04(+0.22%) |
Mar 27, 2018 | 18.06 | 18.06 | 18.04 | 18.04 | 3,369 | +0.02(+0.11%) |
Mar 26, 2018 | 18.11 | 18.11 | 18.02 | 18.02 | 2,107 | -0.04(-0.22%) |
Mar 23, 2018 | 18.15 | 18.15 | 18.06 | 18.06 | 6,765 | -0.09(-0.50%) |
Mar 22, 2018 | 18.18 | 18.18 | 18.14 | 18.15 | 2,768 | -0.05(-0.27%) |
Mar 21, 2018 | 18.18 | 18.23 | 18.18 | 18.20 | 3,795 | -0.01(-0.05%) |
Mar 20, 2018 | 18.25 | 18.26 | 18.21 | 18.21 | 5,295 | -0.05(-0.27%) |
Mar 19, 2018 | 18.36 | 18.36 | 18.26 | 18.26 | 3,946 | -0.05(-0.27%) |
Mar 16, 2018 | 18.32 | 18.32 | 18.31 | 18.31 | 935 | +0.02(+0.11%) |
Mar 15, 2018 | 18.31 | 18.31 | 18.29 | 18.29 | 3,346 | +0.01(+0.05%) |
Mar 14, 2018 | 18.32 | 18.32 | 18.27 | 18.28 | 2,749 | -0.00(-0.03%) |
Mar 13, 2018 | 18.30 | 18.30 | 18.29 | 18.29 | 1,985 | +0.00(+0.03%) |
Mar 12, 2018 | 18.28 | 18.29 | 18.27 | 18.28 | 6,284 | +0.00(+0.00%) |
Mar 09, 2018 | 18.25 | 18.28 | 18.25 | 18.28 | 1,985 | +0.04(+0.22%) |
Mar 08, 2018 | 18.22 | 18.24 | 18.22 | 18.24 | 1,749 | +0.03(+0.16%) |
Mar 07, 2018 | 18.22 | 18.22 | 18.19 | 18.21 | 4,843 | +0.01(+0.05%) |
Mar 06, 2018 | 18.15 | 18.21 | 18.15 | 18.20 | 22,769 | +0.00(+0.00%) |
Mar 05, 2018 | 18.15 | 18.20 | 18.15 | 18.20 | 6,631 | +0.00(+0.00%) |
Mar 02, 2018 | 18.22 | 18.22 | 18.14 | 18.20 | 12,019 | +0.00(+0.00%) |
Mar 01, 2018 | 18.27 | 18.27 | 18.19 | 18.20 | 6,126 | -0.04(-0.22%) |
Feb 28, 2018 | 18.21 | 18.25 | 18.20 | 18.24 | 5,325 | +0.04(+0.22%) |
Feb 27, 2018 | 18.22 | 18.22 | 18.20 | 18.20 | 21,157 | +0.00(+0.00%) |
Feb 26, 2018 | 18.11 | 18.20 | 18.11 | 18.20 | 4,664 | +0.05(+0.28%) |
Feb 23, 2018 | 18.11 | 18.15 | 18.11 | 18.15 | 32,606 | +0.04(+0.22%) |
Feb 22, 2018 | 18.15 | 18.15 | 18.10 | 18.11 | 6,031 | -0.07(-0.39%) |
Feb 21, 2018 | 18.18 | 18.19 | 18.15 | 18.18 | 3,741 | +0.03(+0.17%) |
Feb 20, 2018 | 18.12 | 18.18 | 18.12 | 18.15 | 6,148 | -0.04(-0.22%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 18.11 | 18.19 | 18.10 | 18.18 | 4,063 | +0.06(+0.33%) |
Feb 14, 2018 | 18.05 | 18.15 | 18.05 | 18.12 | 589 | -0.01(-0.06%) |
Feb 13, 2018 | 18.08 | 18.15 | 18.08 | 18.13 | 5,236 | +0.03(+0.17%) |
Feb 12, 2018 | 18.05 | 18.13 | 18.05 | 18.10 | 17,304 | +0.09(+0.50%) |
Feb 09, 2018 | 18.16 | 18.16 | 17.99 | 18.01 | 5,984 | -0.14(-0.77%) |
Feb 08, 2018 | 18.24 | 18.25 | 18.15 | 18.15 | 20,304 | -0.07(-0.38%) |
Feb 07, 2018 | 18.27 | 18.27 | 18.20 | 18.22 | 14,232 | +0.10(+0.55%) |
Feb 06, 2018 | 18.22 | 18.22 | 18.10 | 18.12 | 10,816 | -0.12(-0.66%) |
Feb 05, 2018 | 18.28 | 18.28 | 18.26 | 18.24 | 12,026 | -0.03(-0.16%) |
Feb 02, 2018 | 18.27 | 18.27 | 18.25 | 18.27 | 7,713 | -0.08(-0.44%) |