Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.87 | 18.87 | 18.67 | 18.68 | 13,331 | -0.35(-1.82%) |
Apr 27, 2018 | 18.96 | 19.03 | 18.96 | 19.02 | 4,053 | +0.09(+0.45%) |
Apr 26, 2018 | 18.90 | 19.02 | 18.90 | 18.94 | 5,563 | +0.05(+0.25%) |
Apr 25, 2018 | 18.85 | 19.03 | 18.78 | 18.89 | 19,430 | -0.14(-0.75%) |
Apr 24, 2018 | 18.89 | 19.06 | 18.89 | 19.03 | 26,911 | +0.19(+1.01%) |
Apr 23, 2018 | 18.98 | 18.98 | 18.84 | 18.84 | 186,744 | -0.32(-1.69%) |
Apr 20, 2018 | 19.25 | 19.25 | 19.03 | 19.17 | 12,612 | -0.20(-1.03%) |
Apr 19, 2018 | 19.44 | 19.47 | 19.18 | 19.37 | 52,657 | +0.06(+0.30%) |
Apr 18, 2018 | 19.46 | 19.55 | 19.31 | 19.31 | 30,425 | +0.12(+0.65%) |
Apr 17, 2018 | 19.05 | 19.28 | 19.05 | 19.18 | 15,036 | +0.04(+0.20%) |
Apr 16, 2018 | 19.30 | 19.32 | 19.03 | 19.15 | 34,300 | -0.18(-0.94%) |
Apr 13, 2018 | 19.21 | 19.43 | 19.21 | 19.33 | 15,538 | +0.42(+2.22%) |
Apr 12, 2018 | 18.98 | 19.05 | 18.91 | 18.91 | 19,283 | -0.30(-1.54%) |
Apr 11, 2018 | 18.94 | 19.42 | 18.94 | 19.20 | 20,224 | +0.43(+2.28%) |
Apr 10, 2018 | 18.65 | 18.90 | 18.50 | 18.78 | 96,881 | +0.22(+1.18%) |
Apr 09, 2018 | 18.72 | 18.72 | 18.49 | 18.56 | 82,157 | -0.15(-0.78%) |
Apr 06, 2018 | 18.68 | 18.77 | 18.67 | 18.70 | 18,371 | +0.15(+0.78%) |
Apr 05, 2018 | 18.30 | 18.61 | 18.30 | 18.56 | 37,025 | +0.04(+0.21%) |
Apr 04, 2018 | 18.89 | 18.89 | 18.48 | 18.52 | 10,224 | -0.15(-0.82%) |
Apr 03, 2018 | 18.78 | 18.83 | 18.60 | 18.67 | 11,065 | -0.28(-1.46%) |
Apr 02, 2018 | 18.84 | 19.13 | 18.84 | 18.95 | 38,538 | +0.26(+1.38%) |
Mar 29, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.25(+1.34%) | |
Mar 28, 2018 | 18.73 | 18.73 | 18.37 | 18.44 | 19,665 | -0.32(-1.73%) |
Mar 27, 2018 | 18.75 | 18.92 | 18.63 | 18.77 | 13,545 | -0.24(-1.25%) |
Mar 26, 2018 | 18.90 | 19.08 | 18.88 | 19.00 | 32,215 | +0.29(+1.53%) |
Mar 23, 2018 | 18.57 | 18.93 | 18.52 | 18.72 | 67,629 | +0.57(+3.15%) |
Mar 22, 2018 | 18.30 | 18.38 | 18.15 | 18.15 | 15,074 | -0.24(-1.30%) |
Mar 21, 2018 | 17.96 | 18.44 | 17.96 | 18.38 | 26,754 | +0.56(+3.16%) |
Mar 20, 2018 | 17.89 | 17.92 | 17.73 | 17.82 | 37,700 | -0.15(-0.85%) |
Mar 19, 2018 | 17.96 | 18.00 | 17.78 | 17.97 | 16,328 | -0.00(-0.01%) |
Mar 16, 2018 | 17.92 | 18.04 | 17.78 | 17.98 | 27,164 | +0.01(+0.07%) |
Mar 15, 2018 | 18.12 | 18.15 | 17.93 | 17.96 | 172,687 | -0.18(-1.00%) |
Mar 14, 2018 | 18.13 | 18.26 | 18.13 | 18.15 | 6,237 | +0.02(+0.11%) |
Mar 13, 2018 | 18.14 | 18.22 | 18.10 | 18.13 | 8,425 | +0.02(+0.10%) |
Mar 12, 2018 | 17.88 | 18.17 | 17.85 | 18.11 | 14,702 | +0.16(+0.88%) |
Mar 09, 2018 | 17.96 | 18.15 | 17.92 | 17.95 | 28,510 | -0.10(-0.55%) |
Mar 08, 2018 | 18.04 | 18.12 | 17.86 | 18.05 | 14,203 | +0.06(+0.31%) |
Mar 07, 2018 | 17.96 | 17.99 | 11,527 | -0.42(-2.28%) | ||
Mar 06, 2018 | 18.29 | 18.54 | 18.29 | 18.41 | 42,375 | +0.36(+2.01%) |
Mar 05, 2018 | 17.87 | 18.05 | 17.76 | 18.05 | 23,012 | +0.13(+0.75%) |
Mar 02, 2018 | 18.12 | 18.23 | 17.92 | 17.92 | 26,354 | -0.08(-0.42%) |
Mar 01, 2018 | 17.67 | 18.03 | 17.46 | 17.99 | 44,859 | +0.20(+1.13%) |
Feb 28, 2018 | 18.01 | 18.01 | 17.78 | 17.79 | 19,189 | -0.10(-0.59%) |
Feb 27, 2018 | 18.19 | 18.19 | 17.83 | 17.90 | 46,829 | -0.54(-2.95%) |
Feb 26, 2018 | 18.39 | 18.53 | 18.35 | 18.44 | 43,925 | +0.13(+0.73%) |
Feb 23, 2018 | 18.21 | 18.38 | 18.08 | 18.31 | 20,478 | +0.10(+0.52%) |
Feb 22, 2018 | 18.20 | 18.21 | 18,435 | -0.25(-1.34%) | ||
Feb 21, 2018 | 18.65 | 18.98 | 18.44 | 18.46 | 30,519 | -0.10(-0.55%) |
Feb 20, 2018 | 18.82 | 18.89 | 18.56 | 18.56 | 26,207 | -0.57(-2.96%) |
Feb 16, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.57(-2.89%) | |
Feb 15, 2018 | 19.79 | 19.79 | 19.38 | 19.70 | 22,523 | +0.01(+0.04%) |
Feb 14, 2018 | 18.75 | 19.83 | 18.68 | 19.69 | 65,206 | +1.03(+5.52%) |
Feb 13, 2018 | 18.70 | 18.80 | 18.55 | 18.66 | 34,557 | -0.10(-0.51%) |
Feb 12, 2018 | 18.22 | 18.86 | 18.20 | 18.76 | 59,334 | +0.75(+4.18%) |
Feb 09, 2018 | 18.38 | 18.44 | 17.55 | 18.00 | 70,531 | -0.44(-2.38%) |
Feb 08, 2018 | 18.49 | 18.68 | 18.39 | 18.44 | 44,379 | -0.06(-0.33%) |
Feb 07, 2018 | 18.79 | 18.82 | 18.50 | 18.50 | 24,201 | -0.37(-1.94%) |
Feb 06, 2018 | 19.20 | 19.20 | 18.82 | 18.87 | 120,424 | -0.55(-2.84%) |
Feb 05, 2018 | 19.66 | 19.66 | 19.20 | 19.42 | 56,972 | -0.24(-1.21%) |
Feb 02, 2018 | 20.25 | 20.25 | 19.63 | 19.66 | 124,508 | -0.80(-3.91%) |