Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.85 | 18.92 | 18.80 | 18.86 | 27,538 | -0.03(-0.14%) |
Apr 27, 2018 | 18.88 | 18.90 | 18.88 | 18.89 | 5,099 | +0.04(+0.23%) |
Apr 26, 2018 | 18.81 | 18.90 | 18.80 | 18.84 | 24,881 | -0.03(-0.15%) |
Apr 25, 2018 | 18.93 | 18.93 | 18.82 | 18.87 | 7,127 | -0.01(-0.05%) |
Apr 24, 2018 | 18.85 | 18.88 | 18.83 | 18.88 | 3,887 | +0.07(+0.38%) |
Apr 23, 2018 | 18.89 | 18.89 | 18.81 | 18.81 | 10,834 | -0.07(-0.39%) |
Apr 20, 2018 | 18.89 | 18.89 | 18.87 | 18.89 | 8,902 | +0.01(+0.08%) |
Apr 19, 2018 | 18.90 | 18.90 | 18.87 | 18.87 | 3,904 | -0.02(-0.10%) |
Apr 18, 2018 | 18.89 | 18.89 | 18.86 | 18.89 | 7,774 | +0.00(+0.02%) |
Apr 17, 2018 | 18.88 | 18.89 | 18.88 | 18.89 | 4,997 | +0.07(+0.38%) |
Apr 16, 2018 | 18.88 | 18.88 | 18.81 | 18.81 | 9,772 | -0.03(-0.14%) |
Apr 13, 2018 | 18.88 | 18.88 | 18.84 | 18.84 | 1,891 | +0.01(+0.07%) |
Apr 12, 2018 | 18.80 | 18.83 | 18.80 | 18.83 | 9,813 | +0.02(+0.13%) |
Apr 11, 2018 | 18.85 | 18.89 | 18.80 | 18.80 | 5,010 | +0.02(+0.10%) |
Apr 10, 2018 | 18.85 | 18.85 | 18.78 | 18.78 | 954 | -0.11(-0.58%) |
Apr 09, 2018 | 18.84 | 18.89 | 18.84 | 18.89 | 3,606 | +0.11(+0.60%) |
Apr 06, 2018 | 18.91 | 18.91 | 18.78 | 18.78 | 3,961 | +0.01(+0.03%) |
Apr 05, 2018 | 18.76 | 18.78 | 18.76 | 18.77 | 10,030 | -0.03(-0.18%) |
Apr 04, 2018 | 18.86 | 18.86 | 18.76 | 18.81 | 4,586 | +0.00(+0.00%) |
Apr 03, 2018 | 18.79 | 18.81 | 18.77 | 18.81 | 6,150 | +0.05(+0.26%) |
Mar 29, 2018 | 18.76 | 18.76 | 18.76 | 181 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.74 | 18.81 | 18.74 | 18.81 | 10,778 | +0.04(+0.22%) |
Mar 27, 2018 | 18.75 | 18.80 | 18.75 | 18.77 | 28,557 | -0.03(-0.13%) |
Mar 26, 2018 | 18.78 | 18.86 | 18.78 | 18.79 | 9,086 | -0.03(-0.16%) |
Mar 23, 2018 | 18.75 | 18.89 | 18.75 | 18.82 | 20,905 | +0.04(+0.21%) |
Mar 22, 2018 | 18.75 | 18.81 | 18.75 | 18.78 | 3,282 | +0.02(+0.08%) |
Mar 21, 2018 | 18.82 | 18.84 | 18.76 | 18.77 | 30,374 | -0.06(-0.30%) |
Mar 20, 2018 | 18.82 | 18.89 | 18.82 | 18.82 | 21,602 | -0.04(-0.23%) |
Mar 19, 2018 | 18.78 | 18.88 | 18.78 | 18.87 | 1,577 | -0.02(-0.09%) |
Mar 16, 2018 | 18.87 | 18.88 | 18.84 | 18.88 | 6,280 | +0.03(+0.17%) |
Mar 14, 2018 | 18.85 | 18.85 | 18.85 | 552 | +0.00(+0.02%) | |
Mar 13, 2018 | 18.78 | 18.85 | 18.78 | 18.85 | 3,830 | -0.02(-0.10%) |
Mar 12, 2018 | 18.82 | 18.88 | 18.79 | 18.87 | 8,980 | +0.02(+0.11%) |
Mar 09, 2018 | 18.84 | 18.94 | 18.82 | 18.84 | 26,012 | +0.02(+0.10%) |
Mar 08, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 728 | -0.02(-0.12%) |
Mar 07, 2018 | 18.79 | 18.90 | 18.79 | 18.85 | 16,689 | +0.01(+0.05%) |
Mar 06, 2018 | 18.87 | 18.89 | 18.78 | 18.84 | 10,588 | -0.02(-0.10%) |
Mar 05, 2018 | 18.82 | 18.87 | 18.82 | 18.86 | 4,784 | -0.02(-0.08%) |
Mar 02, 2018 | 18.78 | 18.87 | 18.78 | 18.87 | 8,898 | +0.03(+0.16%) |
Mar 01, 2018 | 18.81 | 18.88 | 18.81 | 18.84 | 13,296 | +0.01(+0.07%) |
Feb 28, 2018 | 18.79 | 18.83 | 18.79 | 18.83 | 7,149 | +0.04(+0.22%) |
Feb 27, 2018 | 18.78 | 18.80 | 18.78 | 18.79 | 2,858 | -0.02(-0.11%) |
Feb 26, 2018 | 18.78 | 18.82 | 18.78 | 18.81 | 235,155 | +0.03(+0.15%) |
Feb 23, 2018 | 18.81 | 18.90 | 18.78 | 18.78 | 11,350 | -0.08(-0.41%) |
Feb 22, 2018 | 18.88 | 18.86 | 7,942 | +0.06(+0.31%) | ||
Feb 21, 2018 | 18.82 | 18.92 | 18.79 | 18.80 | 17,625 | -0.01(-0.06%) |
Feb 20, 2018 | 18.78 | 18.94 | 18.78 | 18.81 | 10,384 | -0.06(-0.31%) |
Feb 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.09(+0.49%) | |
Feb 15, 2018 | 18.91 | 18.94 | 18.78 | 18.78 | 22,239 | -0.07(-0.38%) |
Feb 14, 2018 | 18.79 | 18.93 | 18.79 | 18.85 | 29,316 | +0.10(+0.53%) |
Feb 13, 2018 | 18.75 | 18.93 | 18.75 | 18.75 | 14,908 | -0.02(-0.08%) |
Feb 12, 2018 | 18.99 | 18.99 | 18.76 | 18.77 | 26,173 | -0.02(-0.08%) |
Feb 09, 2018 | 18.79 | 18.94 | 18.78 | 18.79 | 21,750 | -0.02(-0.08%) |
Feb 08, 2018 | 18.94 | 18.97 | 18.78 | 18.80 | 86,616 | -0.00(-0.02%) |
Feb 07, 2018 | 18.91 | 18.91 | 18.80 | 18.80 | 12,313 | -0.01(-0.06%) |
Feb 06, 2018 | 18.81 | 18.95 | 18.80 | 18.82 | 63,434 | -0.00(-0.01%) |
Feb 05, 2018 | 18.83 | 18.86 | 18.78 | 18.82 | 12,200 | -0.11(-0.61%) |
Feb 02, 2018 | 18.93 | 18.93 | 18.83 | 18.93 | 1,969 | +0.08(+0.40%) |