Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.22 | 18.27 | 18.15 | 18.16 | 888,681 | -0.11(-0.59%) |
Apr 27, 2018 | 18.27 | 18.29 | 18.17 | 18.27 | 1,820,901 | -0.02(-0.13%) |
Apr 26, 2018 | 18.31 | 18.33 | 18.24 | 18.29 | 362,983 | -0.02(-0.08%) |
Apr 25, 2018 | 18.27 | 18.34 | 18.20 | 18.31 | 2,336,345 | -0.09(-0.46%) |
Apr 24, 2018 | 18.49 | 18.55 | 18.34 | 18.39 | 925,887 | -0.13(-0.71%) |
Apr 23, 2018 | 18.49 | 18.55 | 18.45 | 18.52 | 600,944 | +0.06(+0.33%) |
Apr 20, 2018 | 18.44 | 18.50 | 18.41 | 18.46 | 254,857 | -0.04(-0.21%) |
Apr 19, 2018 | 18.48 | 18.56 | 18.46 | 18.50 | 776,424 | +0.08(+0.42%) |
Apr 18, 2018 | 18.42 | 18.49 | 18.41 | 18.42 | 1,188,972 | +0.05(+0.29%) |
Apr 17, 2018 | 18.38 | 18.40 | 18.34 | 18.37 | 505,916 | +0.06(+0.34%) |
Apr 16, 2018 | 18.30 | 18.33 | 18.26 | 18.31 | 595,686 | +0.09(+0.51%) |
Apr 13, 2018 | 18.40 | 18.40 | 18.17 | 18.21 | 2,717,740 | +0.01(+0.04%) |
Apr 12, 2018 | 18.13 | 18.22 | 18.13 | 18.20 | 2,330,194 | +0.17(+0.94%) |
Apr 11, 2018 | 18.13 | 18.14 | 18.03 | 18.03 | 894,958 | -0.10(-0.55%) |
Apr 10, 2018 | 18.14 | 18.19 | 18.07 | 18.14 | 1,631,058 | +0.21(+1.16%) |
Apr 09, 2018 | 17.97 | 18.07 | 17.90 | 17.93 | 1,325,763 | +0.17(+0.96%) |
Apr 06, 2018 | 17.89 | 17.93 | 17.71 | 17.76 | 1,577,630 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.93 | 17.83 | 17.88 | 932,594 | +0.12(+0.70%) |
Apr 04, 2018 | 17.46 | 17.76 | 17.46 | 17.76 | 1,852,408 | +0.03(+0.17%) |
Apr 03, 2018 | 17.69 | 17.75 | 17.60 | 17.73 | 1,434,653 | +0.12(+0.70%) |
Apr 02, 2018 | 17.90 | 17.90 | 17.48 | 17.60 | 2,229,448 | -0.26(-1.47%) |
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.76 | 17.94 | 17.69 | 17.80 | 1,998,241 | +0.14(+0.79%) |
Mar 27, 2018 | 17.98 | 17.98 | 17.59 | 17.66 | 1,495,528 | -0.32(-1.76%) |
Mar 26, 2018 | 17.89 | 17.97 | 17.72 | 17.97 | 2,001,652 | +0.43(+2.47%) |
Mar 23, 2018 | 17.79 | 17.81 | 17.54 | 17.54 | 1,787,795 | -0.22(-1.26%) |
Mar 22, 2018 | 17.97 | 17.98 | 17.76 | 17.76 | 1,495,588 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.38 | 18.20 | 18.29 | 834,961 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.43 | 18.31 | 18.36 | 715,781 | +0.03(+0.17%) |
Mar 19, 2018 | 18.48 | 18.48 | 18.25 | 18.33 | 2,641,686 | -0.09(-0.46%) |
Mar 16, 2018 | 18.45 | 18.52 | 18.40 | 18.41 | 2,133,270 | +0.07(+0.38%) |
Mar 15, 2018 | 18.31 | 18.42 | 18.27 | 18.34 | 3,082,618 | +0.04(+0.21%) |
Mar 14, 2018 | 18.45 | 18.45 | 18.27 | 18.31 | 1,145,272 | -0.02(-0.08%) |
Mar 13, 2018 | 18.53 | 18.54 | 18.30 | 18.32 | 1,283,043 | -0.20(-1.09%) |
Mar 12, 2018 | 18.47 | 18.54 | 18.44 | 18.52 | 3,025,675 | +0.06(+0.33%) |
Mar 09, 2018 | 18.41 | 18.47 | 18.36 | 18.46 | 784,564 | +0.05(+0.29%) |
Mar 08, 2018 | 18.51 | 18.56 | 18.34 | 18.41 | 747,289 | -0.03(-0.17%) |
Mar 07, 2018 | 18.47 | 18.31 | 18.44 | 802,985 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.44 | 18.46 | 18.33 | 18.43 | 4,682,250 | +0.17(+0.93%) |
Mar 05, 2018 | 18.08 | 18.28 | 18.03 | 18.26 | 655,944 | -0.02(-0.13%) |
Mar 02, 2018 | 18.18 | 18.30 | 18.08 | 18.28 | 4,021,778 | -0.06(-0.34%) |
Mar 01, 2018 | 18.47 | 18.54 | 18.20 | 18.34 | 3,020,512 | -0.16(-0.88%) |
Feb 28, 2018 | 18.77 | 18.79 | 18.51 | 18.51 | 2,412,414 | -0.17(-0.91%) |
Feb 27, 2018 | 18.80 | 18.88 | 18.68 | 18.68 | 1,485,631 | -0.26(-1.35%) |
Feb 26, 2018 | 18.84 | 18.93 | 18.75 | 18.93 | 1,509,032 | +0.07(+0.37%) |
Feb 23, 2018 | 18.79 | 18.87 | 18.72 | 18.86 | 3,935,903 | +0.08(+0.41%) |
Feb 22, 2018 | 18.80 | 18.89 | 18.74 | 18.79 | 940,125 | +0.04(+0.21%) |
Feb 21, 2018 | 18.85 | 19.01 | 18.74 | 18.75 | 1,450,955 | -0.01(-0.04%) |
Feb 20, 2018 | 18.82 | 18.85 | 18.70 | 18.75 | 4,378,796 | -0.18(-0.94%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.97 | 18.99 | 18.82 | 18.97 | 3,232,465 | +0.10(+0.53%) |
Feb 14, 2018 | 18.37 | 18.88 | 18.35 | 18.87 | 1,740,850 | +0.36(+1.96%) |
Feb 13, 2018 | 18.45 | 18.51 | 18.38 | 18.51 | 6,658,251 | -0.02(-0.13%) |
Feb 12, 2018 | 18.37 | 18.57 | 18.29 | 18.53 | 7,974,020 | +0.22(+1.23%) |
Feb 09, 2018 | 18.25 | 18.39 | 17.82 | 18.31 | 3,905,422 | +0.08(+0.42%) |
Feb 08, 2018 | 18.65 | 18.23 | 18.23 | 2,863,258 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.66 | 18.83 | 18.58 | 18.65 | 2,443,778 | -0.19(-0.99%) |
Feb 06, 2018 | 18.44 | 18.84 | 18.42 | 18.83 | 4,662,810 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.20 | 18.46 | 18.71 | 4,449,396 | -0.56(-2.93%) |
Feb 02, 2018 | 19.55 | 19.55 | 19.27 | 19.27 | 2,229,673 | -0.47(-2.39%) |