Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.11(+0.63%) | |
Apr 27, 2018 | 17.34 | 17.39 | 17.34 | 17.39 | 332 | -0.05(-0.31%) |
Apr 26, 2018 | 17.44 | 17.44 | 17.44 | 17.44 | 743 | -0.02(-0.12%) |
Apr 23, 2018 | 17.46 | 17.46 | 17.46 | 11 | +0.27(+1.55%) | |
Apr 20, 2018 | 17.19 | 17.19 | 17.19 | 17.19 | 121 | -0.26(-1.51%) |
Apr 19, 2018 | 17.52 | 17.52 | 17.46 | 17.46 | 488 | +0.20(+1.14%) |
Apr 17, 2018 | 17.26 | 17.26 | 17.26 | 70 | -0.44(-2.47%) | |
Apr 12, 2018 | 17.70 | 17.70 | 17.70 | 33 | -0.18(-0.99%) | |
Apr 10, 2018 | 17.87 | 17.87 | 17.87 | 43 | +0.50(+2.86%) | |
Apr 09, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 212 | +0.12(+0.68%) |
Apr 06, 2018 | 17.71 | 17.71 | 17.26 | 17.26 | 875 | -0.45(-2.56%) |
Apr 05, 2018 | 17.71 | 17.71 | 17.71 | 17.71 | 118 | +0.20(+1.15%) |
Apr 04, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 121 | +0.26(+1.49%) |
Apr 03, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 255 | +0.07(+0.42%) |
Apr 02, 2018 | 17.41 | 17.41 | 17.07 | 17.18 | 1,160 | -0.48(-2.71%) |
Mar 29, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.27(+1.55%) | |
Mar 28, 2018 | 17.66 | 17.66 | 17.39 | 17.39 | 728 | -0.29(-1.66%) |
Mar 27, 2018 | 17.90 | 17.90 | 17.69 | 17.69 | 532 | +0.01(+0.05%) |
Mar 26, 2018 | 17.54 | 17.93 | 17.41 | 17.68 | 1,392 | +0.41(+2.40%) |
Mar 23, 2018 | 17.44 | 17.48 | 17.27 | 17.27 | 2,816 | -0.84(-4.66%) |
Mar 22, 2018 | 17.97 | 18.11 | 17.97 | 18.11 | 1,142 | -0.31(-1.71%) |
Mar 21, 2018 | 18.37 | 18.42 | 18.37 | 18.42 | 2,187 | -0.46(-2.41%) |
Mar 19, 2018 | 18.88 | 18.88 | 18.88 | 16 | -0.08(-0.42%) | |
Mar 16, 2018 | 19.14 | 19.14 | 18.96 | 18.96 | 1,462 | -0.33(-1.70%) |
Mar 15, 2018 | 19.45 | 19.45 | 19.29 | 19.29 | 416 | +0.09(+0.49%) |
Mar 14, 2018 | 19.37 | 19.03 | 19.19 | 1,499 | +0.29(+1.55%) | |
Mar 12, 2018 | 18.90 | 18.90 | 18.90 | 135 | -0.06(-0.33%) | |
Mar 09, 2018 | 18.50 | 18.96 | 18.50 | 18.96 | 4,070 | +0.30(+1.60%) |
Mar 08, 2018 | 18.50 | 18.66 | 18.42 | 18.66 | 2,656 | +0.24(+1.32%) |
Mar 07, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 318 | -0.36(-1.92%) |
Mar 06, 2018 | 18.89 | 18.92 | 18.78 | 18.78 | 1,419 | +0.02(+0.11%) |
Mar 05, 2018 | 18.42 | 18.76 | 18.42 | 18.76 | 1,079 | +0.09(+0.47%) |
Mar 02, 2018 | 18.36 | 18.68 | 18.33 | 18.67 | 2,421 | +0.22(+1.18%) |
Mar 01, 2018 | 18.84 | 18.84 | 18.45 | 18.45 | 1,250 | -0.42(-2.22%) |
Feb 28, 2018 | 18.91 | 18.91 | 18.82 | 18.87 | 1,279 | +0.06(+0.32%) |
Feb 27, 2018 | 19.18 | 19.18 | 18.73 | 18.81 | 4,201 | -0.96(-4.84%) |
Feb 26, 2018 | 19.49 | 19.86 | 19.49 | 19.77 | 2,248 | +0.42(+2.19%) |
Feb 23, 2018 | 19.75 | 19.75 | 19.29 | 19.35 | 5,816 | +0.07(+0.37%) |
Feb 22, 2018 | 19.27 | 19.27 | 19.27 | 19.27 | 596 | +0.10(+0.50%) |
Feb 21, 2018 | 19.06 | 19.37 | 19.06 | 19.18 | 3,556 | +0.45(+2.42%) |
Feb 20, 2018 | 18.92 | 18.96 | 18.72 | 18.72 | 1,601 | -0.60(-3.09%) |
Feb 16, 2018 | 19.32 | 19.32 | 19.32 | 0 | +0.20(+1.03%) | |
Feb 15, 2018 | 18.88 | 19.13 | 18.76 | 19.13 | 4,125 | +0.65(+3.50%) |
Feb 14, 2018 | 18.28 | 18.48 | 18.28 | 18.48 | 1,468 | +0.48(+2.68%) |
Feb 12, 2018 | 18.00 | 18.00 | 18.00 | 43 | +1.12(+6.61%) | |
Feb 09, 2018 | 17.04 | 17.04 | 16.87 | 16.88 | 1,005 | -0.58(-3.30%) |
Feb 08, 2018 | 18.02 | 18.03 | 17.39 | 17.46 | 4,690 | -0.66(-3.62%) |
Feb 07, 2018 | 18.50 | 18.50 | 18.11 | 18.11 | 6,692 | -0.98(-5.14%) |
Feb 06, 2018 | 19.05 | 19.42 | 18.34 | 19.09 | 20,941 | -0.46(-2.37%) |
Feb 05, 2018 | 20.29 | 20.29 | 19.56 | 19.56 | 2,414 | -0.33(-1.67%) |
Feb 02, 2018 | 19.77 | 20.05 | 19.77 | 19.89 | 3,654 | +0.33(+1.70%) |