Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.00 | 19.08 | 18.89 | 18.90 | 50,591 | -0.05(-0.26%) |
Apr 27, 2018 | 18.66 | 19.02 | 18.61 | 18.95 | 106,381 | +0.19(+1.01%) |
Apr 26, 2018 | 18.81 | 18.84 | 18.70 | 18.76 | 28,522 | -0.02(-0.11%) |
Apr 25, 2018 | 18.77 | 18.85 | 18.75 | 18.78 | 24,813 | +0.04(+0.21%) |
Apr 24, 2018 | 18.67 | 18.79 | 18.67 | 18.74 | 36,596 | +0.01(+0.05%) |
Apr 23, 2018 | 18.81 | 18.81 | 18.68 | 18.73 | 38,347 | -0.15(-0.79%) |
Apr 20, 2018 | 18.88 | 18.91 | 18.82 | 18.88 | 48,818 | -0.09(-0.48%) |
Apr 19, 2018 | 18.93 | 18.97 | 18.90 | 18.97 | 158,453 | +0.00(+0.01%) |
Apr 18, 2018 | 19.05 | 19.05 | 18.95 | 18.97 | 3,703 | +0.02(+0.10%) |
Apr 17, 2018 | 18.94 | 18.95 | 18.90 | 18.95 | 5,495 | +0.01(+0.06%) |
Apr 16, 2018 | 19.11 | 19.11 | 18.91 | 18.94 | 19,295 | -0.12(-0.63%) |
Apr 13, 2018 | 19.10 | 19.11 | 19.06 | 19.06 | 12,027 | -0.06(-0.31%) |
Apr 12, 2018 | 19.00 | 19.19 | 19.00 | 19.12 | 11,277 | +0.12(+0.63%) |
Apr 11, 2018 | 19.19 | 19.19 | 19.00 | 19.00 | 9,653 | -0.08(-0.41%) |
Apr 10, 2018 | 19.09 | 19.20 | 18.99 | 19.08 | 39,118 | +0.07(+0.37%) |
Apr 09, 2018 | 19.02 | 19.04 | 18.93 | 19.01 | 42,242 | +0.18(+0.93%) |
Apr 06, 2018 | 18.60 | 18.84 | 18.60 | 18.84 | 11,067 | +0.02(+0.08%) |
Apr 05, 2018 | 18.64 | 18.82 | 18.64 | 18.82 | 18,937 | +0.24(+1.29%) |
Apr 04, 2018 | 18.39 | 18.62 | 18.21 | 18.58 | 65,647 | -0.34(-1.82%) |
Apr 03, 2018 | 19.03 | 19.06 | 18.92 | 18.92 | 17,549 | -0.02(-0.08%) |
Apr 02, 2018 | 19.10 | 19.14 | 18.88 | 18.94 | 12,591 | -0.11(-0.58%) |
Mar 29, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.45(+2.42%) | |
Mar 28, 2018 | 18.66 | 18.66 | 18.54 | 18.60 | 14,027 | -0.01(-0.05%) |
Mar 27, 2018 | 18.75 | 18.81 | 18.60 | 18.61 | 14,154 | -0.17(-0.88%) |
Mar 26, 2018 | 18.82 | 18.88 | 18.74 | 18.78 | 29,951 | +0.04(+0.19%) |
Mar 23, 2018 | 18.70 | 18.80 | 18.53 | 18.74 | 56,923 | -0.06(-0.32%) |
Mar 22, 2018 | 18.83 | 18.83 | 18.68 | 18.80 | 25,688 | +0.02(+0.11%) |
Mar 21, 2018 | 18.78 | 18.89 | 18.74 | 18.78 | 20,175 | +0.03(+0.16%) |
Mar 20, 2018 | 18.69 | 18.82 | 18.69 | 18.75 | 14,512 | +0.06(+0.32%) |
Mar 19, 2018 | 18.91 | 18.91 | 18.69 | 18.69 | 27,898 | -0.32(-1.68%) |
Mar 16, 2018 | 18.95 | 19.04 | 18.93 | 19.01 | 12,049 | +0.08(+0.42%) |
Mar 15, 2018 | 18.94 | 19.02 | 18.86 | 18.93 | 18,955 | +0.13(+0.69%) |
Mar 14, 2018 | 19.12 | 19.14 | 18.80 | 18.80 | 56,999 | -0.33(-1.73%) |
Mar 13, 2018 | 19.06 | 19.13 | 19.02 | 19.13 | 96,352 | +0.13(+0.70%) |
Mar 12, 2018 | 18.88 | 19.00 | 18.87 | 19.00 | 52,093 | +0.08(+0.43%) |
Mar 09, 2018 | 19.03 | 19.07 | 18.85 | 18.91 | 130,790 | -0.32(-1.64%) |
Mar 08, 2018 | 19.20 | 19.35 | 19.20 | 19.23 | 49,138 | -0.02(-0.10%) |
Mar 07, 2018 | 19.25 | 19.25 | 46,040 | -0.16(-0.85%) | ||
Mar 06, 2018 | 19.46 | 19.47 | 19.34 | 19.41 | 23,992 | -0.04(-0.18%) |
Mar 05, 2018 | 19.35 | 19.46 | 19.28 | 19.45 | 36,556 | +0.12(+0.62%) |
Mar 02, 2018 | 19.41 | 19.41 | 19.24 | 19.33 | 32,777 | +0.02(+0.10%) |
Mar 01, 2018 | 19.15 | 19.31 | 19.06 | 19.31 | 51,963 | +0.19(+0.99%) |
Feb 28, 2018 | 19.15 | 19.17 | 19.11 | 19.12 | 35,394 | +0.07(+0.37%) |
Feb 27, 2018 | 19.01 | 19.13 | 19.01 | 19.05 | 29,474 | +0.08(+0.42%) |
Feb 26, 2018 | 19.12 | 19.39 | 18.97 | 18.97 | 26,017 | -0.04(-0.21%) |
Feb 23, 2018 | 18.92 | 19.03 | 18.92 | 19.01 | 11,856 | +0.08(+0.43%) |
Feb 22, 2018 | 18.97 | 19.00 | 18.91 | 18.93 | 9,781 | -0.06(-0.32%) |
Feb 21, 2018 | 18.90 | 19.04 | 18.90 | 18.99 | 21,978 | +0.15(+0.80%) |
Feb 20, 2018 | 18.93 | 19.03 | 18.83 | 18.84 | 102,930 | +0.03(+0.16%) |
Feb 16, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 18.74 | 18.87 | 18.73 | 18.87 | 22,812 | +0.14(+0.72%) |
Feb 14, 2018 | 18.65 | 18.78 | 18.65 | 18.73 | 4,232 | +0.05(+0.29%) |
Feb 13, 2018 | 18.55 | 18.68 | 18.55 | 18.68 | 48,831 | +0.19(+1.03%) |
Feb 12, 2018 | 18.40 | 18.54 | 18.36 | 18.49 | 10,029 | +0.31(+1.71%) |
Feb 09, 2018 | 18.27 | 18.27 | 18.15 | 18.18 | 13,023 | -0.09(-0.49%) |
Feb 08, 2018 | 18.28 | 18.42 | 18.19 | 18.27 | 7,243 | +0.02(+0.12%) |
Feb 07, 2018 | 18.27 | 18.30 | 18.27 | 18.25 | 5,079 | -0.07(-0.39%) |
Feb 06, 2018 | 18.13 | 18.34 | 18.13 | 18.32 | 23,283 | +0.31(+1.72%) |
Feb 05, 2018 | 18.10 | 18.13 | 17.99 | 18.01 | 19,061 | -0.13(-0.72%) |
Feb 02, 2018 | 18.19 | 18.23 | 18.14 | 18.14 | 24,210 | -0.15(-0.82%) |