Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.21 | 19.21 | 19.08 | 19.09 | 30,133 | -0.06(-0.30%) |
Apr 27, 2018 | 19.07 | 19.15 | 19.07 | 19.15 | 33,054 | +0.12(+0.61%) |
Apr 26, 2018 | 18.99 | 19.04 | 18.99 | 19.03 | 29,686 | +0.19(+1.03%) |
Apr 25, 2018 | 18.85 | 18.89 | 18.76 | 18.84 | 26,905 | -0.20(-1.07%) |
Apr 24, 2018 | 19.28 | 19.28 | 18.90 | 19.04 | 80,718 | -0.12(-0.61%) |
Apr 23, 2018 | 19.22 | 19.22 | 19.14 | 19.16 | 32,066 | -0.10(-0.50%) |
Apr 20, 2018 | 19.29 | 19.29 | 19.25 | 19.26 | 21,442 | -0.12(-0.60%) |
Apr 19, 2018 | 19.54 | 19.55 | 19.33 | 19.37 | 33,391 | -0.11(-0.55%) |
Apr 18, 2018 | 19.32 | 19.50 | 19.26 | 19.48 | 31,118 | +0.21(+1.11%) |
Apr 17, 2018 | 19.13 | 19.32 | 19.13 | 19.27 | 29,395 | +0.16(+0.86%) |
Apr 16, 2018 | 19.16 | 19.16 | 19.02 | 19.10 | 196,880 | +0.00(+0.01%) |
Apr 13, 2018 | 19.23 | 19.23 | 19.10 | 19.10 | 22,752 | -0.17(-0.86%) |
Apr 12, 2018 | 19.33 | 19.35 | 19.27 | 19.27 | 21,045 | +0.00(+0.00%) |
Apr 11, 2018 | 19.29 | 19.32 | 19.27 | 19.27 | 27,428 | +0.02(+0.10%) |
Apr 10, 2018 | 19.16 | 19.25 | 19.15 | 19.25 | 30,246 | +0.11(+0.57%) |
Apr 09, 2018 | 19.10 | 19.16 | 19.10 | 19.14 | 22,501 | +0.28(+1.50%) |
Apr 06, 2018 | 19.04 | 19.08 | 18.85 | 18.85 | 27,095 | -0.23(-1.21%) |
Apr 05, 2018 | 19.13 | 19.16 | 19.04 | 19.09 | 23,637 | +0.31(+1.64%) |
Apr 04, 2018 | 18.53 | 18.78 | 18.53 | 18.78 | 42,475 | +0.10(+0.54%) |
Apr 03, 2018 | 18.78 | 18.80 | 18.64 | 18.68 | 23,214 | +0.00(+0.00%) |
Apr 02, 2018 | 18.99 | 18.99 | 18.59 | 18.68 | 45,242 | -0.34(-1.78%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.14(+0.72%) | |
Mar 28, 2018 | 18.98 | 18.98 | 18.79 | 18.88 | 24,300 | -0.03(-0.15%) |
Mar 27, 2018 | 19.32 | 19.33 | 18.91 | 18.91 | 29,391 | -0.27(-1.42%) |
Mar 26, 2018 | 19.12 | 19.18 | 18.96 | 19.18 | 28,717 | +0.42(+2.23%) |
Mar 23, 2018 | 19.17 | 19.17 | 18.76 | 18.76 | 17,486 | -0.41(-2.12%) |
Mar 22, 2018 | 19.44 | 19.44 | 19.12 | 19.17 | 22,805 | -0.61(-3.08%) |
Mar 21, 2018 | 19.70 | 19.80 | 19.70 | 19.78 | 25,428 | +0.12(+0.59%) |
Mar 20, 2018 | 19.63 | 19.70 | 19.63 | 19.66 | 21,700 | +0.30(+1.55%) |
Mar 19, 2018 | 19.51 | 19.57 | 19.36 | 19.36 | 22,664 | -0.25(-1.28%) |
Mar 16, 2018 | 19.61 | 19.66 | 19.58 | 19.62 | 36,583 | -0.08(-0.39%) |
Mar 15, 2018 | 19.69 | 19.75 | 19.68 | 19.69 | 31,332 | +0.05(+0.27%) |
Mar 14, 2018 | 19.68 | 19.70 | 19.58 | 19.64 | 29,848 | +0.04(+0.22%) |
Mar 13, 2018 | 19.96 | 19.96 | 19.60 | 19.60 | 34,171 | -0.24(-1.22%) |
Mar 12, 2018 | 19.89 | 19.91 | 19.79 | 19.84 | 15,241 | +0.05(+0.24%) |
Mar 09, 2018 | 19.61 | 19.79 | 19.61 | 19.79 | 32,258 | +0.23(+1.19%) |
Mar 08, 2018 | 19.64 | 19.66 | 19.52 | 19.56 | 24,099 | +0.11(+0.57%) |
Mar 07, 2018 | 19.36 | 19.45 | 19.35 | 19.45 | 25,907 | +0.04(+0.23%) |
Mar 06, 2018 | 19.75 | 19.75 | 19.33 | 19.40 | 27,542 | +0.17(+0.89%) |
Mar 05, 2018 | 19.00 | 19.23 | 19.00 | 19.23 | 48,624 | +0.34(+1.81%) |