Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.23 | 19.28 | 19.19 | 19.25 | 420,251 | +0.03(+0.16%) |
Apr 27, 2018 | 18.94 | 19.22 | 18.94 | 19.22 | 364,022 | +0.25(+1.32%) |
Apr 26, 2018 | 19.10 | 19.12 | 18.93 | 18.97 | 487,343 | -0.09(-0.47%) |
Apr 25, 2018 | 18.84 | 19.09 | 18.84 | 19.06 | 330,278 | +0.13(+0.69%) |
Apr 24, 2018 | 18.76 | 18.93 | 18.74 | 18.93 | 242,380 | +0.14(+0.75%) |
Apr 23, 2018 | 18.86 | 18.89 | 18.77 | 18.79 | 304,178 | -0.06(-0.32%) |
Apr 20, 2018 | 18.90 | 18.94 | 18.81 | 18.85 | 563,121 | -0.15(-0.79%) |
Apr 19, 2018 | 19.13 | 19.13 | 18.94 | 19.00 | 243,102 | -0.05(-0.26%) |
Apr 18, 2018 | 18.97 | 19.06 | 18.97 | 19.05 | 563,890 | +0.21(+1.11%) |
Apr 17, 2018 | 18.88 | 18.91 | 18.77 | 18.84 | 231,632 | -0.01(-0.05%) |
Apr 16, 2018 | 19.02 | 19.03 | 18.85 | 18.85 | 256,415 | -0.06(-0.32%) |
Apr 13, 2018 | 19.01 | 19.01 | 18.87 | 18.91 | 402,517 | -0.06(-0.32%) |
Apr 12, 2018 | 18.91 | 18.98 | 18.87 | 18.97 | 383,620 | +0.07(+0.37%) |
Apr 11, 2018 | 18.91 | 19.02 | 18.86 | 18.90 | 347,108 | +0.01(+0.05%) |
Apr 10, 2018 | 18.93 | 18.99 | 18.87 | 18.89 | 743,295 | -0.10(-0.53%) |
Apr 09, 2018 | 18.85 | 19.05 | 18.75 | 18.99 | 679,336 | +0.27(+1.44%) |
Apr 06, 2018 | 18.73 | 18.81 | 18.67 | 18.72 | 406,162 | -0.10(-0.53%) |
Apr 05, 2018 | 18.67 | 18.83 | 18.64 | 18.82 | 501,103 | +0.27(+1.46%) |
Apr 04, 2018 | 18.38 | 18.57 | 18.32 | 18.55 | 1,794,330 | -0.05(-0.27%) |
Apr 03, 2018 | 18.73 | 18.77 | 18.59 | 18.60 | 1,126,425 | -0.11(-0.59%) |
Apr 02, 2018 | 18.90 | 18.95 | 18.70 | 18.71 | 669,304 | -0.10(-0.53%) |
Mar 29, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.12(+0.64%) | |
Mar 28, 2018 | 18.60 | 18.74 | 18.59 | 18.69 | 474,038 | -0.01(-0.05%) |
Mar 27, 2018 | 18.74 | 18.79 | 18.68 | 18.70 | 372,634 | -0.11(-0.58%) |
Mar 26, 2018 | 18.86 | 18.91 | 18.80 | 18.81 | 446,570 | -0.06(-0.32%) |
Mar 23, 2018 | 18.78 | 18.90 | 18.63 | 18.87 | 1,926,031 | +0.02(+0.11%) |
Mar 22, 2018 | 18.86 | 18.89 | 18.78 | 18.85 | 780,759 | +0.00(+0.00%) |
Mar 21, 2018 | 18.86 | 18.89 | 18.78 | 18.85 | 449,999 | +0.05(+0.27%) |
Mar 20, 2018 | 18.85 | 18.90 | 18.79 | 18.80 | 1,190,700 | -0.04(-0.21%) |
Mar 19, 2018 | 19.05 | 19.05 | 18.83 | 18.84 | 871,262 | -0.35(-1.82%) |
Mar 16, 2018 | 19.28 | 19.28 | 19.16 | 19.19 | 3,647,372 | -0.09(-0.47%) |
Mar 15, 2018 | 19.40 | 19.40 | 19.25 | 19.28 | 573,553 | -0.12(-0.62%) |
Mar 14, 2018 | 19.44 | 19.48 | 19.39 | 19.40 | 258,550 | +0.01(+0.05%) |
Mar 13, 2018 | 19.44 | 19.50 | 19.35 | 19.39 | 332,728 | +0.01(+0.05%) |
Mar 12, 2018 | 19.34 | 19.40 | 19.31 | 19.38 | 902,972 | +0.03(+0.16%) |
Mar 09, 2018 | 19.45 | 19.45 | 19.31 | 19.35 | 534,945 | -0.13(-0.67%) |
Mar 08, 2018 | 19.40 | 19.51 | 19.37 | 19.48 | 538,694 | +0.06(+0.31%) |
Mar 07, 2018 | 19.41 | 19.42 | 762,684 | -0.17(-0.87%) | ||
Mar 06, 2018 | 19.63 | 19.68 | 19.56 | 19.59 | 936,623 | -0.04(-0.20%) |
Mar 05, 2018 | 19.45 | 19.64 | 19.41 | 19.63 | 1,412,887 | +0.24(+1.24%) |
Mar 02, 2018 | 19.44 | 19.48 | 19.30 | 19.39 | 1,596,933 | -0.07(-0.36%) |
Mar 01, 2018 | 19.27 | 19.48 | 19.21 | 19.46 | 3,122,557 | +0.29(+1.51%) |
Feb 28, 2018 | 19.17 | 19.28 | 19.16 | 19.17 | 860,552 | +0.07(+0.37%) |
Feb 27, 2018 | 19.13 | 19.16 | 19.09 | 19.10 | 509,784 | -0.04(-0.21%) |
Feb 26, 2018 | 19.10 | 19.20 | 19.08 | 19.14 | 636,708 | +0.04(+0.21%) |
Feb 23, 2018 | 19.09 | 19.12 | 19.04 | 19.10 | 723,741 | +0.06(+0.32%) |
Feb 22, 2018 | 19.04 | 19.04 | 715,294 | +0.11(+0.58%) | ||
Feb 21, 2018 | 18.98 | 19.04 | 18.92 | 18.93 | 992,607 | -0.05(-0.26%) |
Feb 20, 2018 | 18.97 | 19.07 | 18.97 | 18.98 | 582,150 | +0.01(+0.05%) |
Feb 16, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.15(-0.78%) | |
Feb 15, 2018 | 19.07 | 19.13 | 19.00 | 19.12 | 1,826,972 | +0.11(+0.58%) |
Feb 14, 2018 | 18.90 | 19.04 | 18.86 | 19.01 | 1,024,933 | +0.07(+0.37%) |
Feb 13, 2018 | 18.94 | 18.97 | 18.89 | 18.94 | 981,767 | +0.00(+0.00%) |
Feb 12, 2018 | 18.85 | 18.95 | 18.83 | 18.94 | 643,998 | +0.12(+0.64%) |
Feb 09, 2018 | 18.84 | 18.89 | 18.75 | 18.82 | 1,012,149 | -0.04(-0.21%) |
Feb 08, 2018 | 18.99 | 18.99 | 18.90 | 18.86 | 813,855 | -0.10(-0.53%) |
Feb 07, 2018 | 19.03 | 19.03 | 18.91 | 18.96 | 798,121 | -0.02(-0.11%) |
Feb 06, 2018 | 18.86 | 18.99 | 18.86 | 18.98 | 1,225,960 | +0.12(+0.66%) |
Feb 05, 2018 | 18.89 | 18.97 | 18.81 | 18.86 | 896,172 | -0.11(-0.61%) |
Feb 02, 2018 | 18.97 | 18.98 | 18.89 | 18.97 | 658,213 | -0.03(-0.16%) |