Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.73 | 18.77 | 18.56 | 18.56 | 1,569,814 | -0.08(-0.42%) |
Apr 27, 2018 | 18.60 | 18.76 | 18.58 | 18.64 | 1,912,562 | +0.10(+0.52%) |
Apr 26, 2018 | 18.49 | 18.62 | 18.43 | 18.54 | 1,767,738 | +0.11(+0.62%) |
Apr 25, 2018 | 18.29 | 18.50 | 18.24 | 18.43 | 2,240,707 | +0.11(+0.62%) |
Apr 24, 2018 | 18.34 | 18.43 | 18.26 | 18.31 | 2,819,216 | +0.06(+0.31%) |
Apr 23, 2018 | 18.35 | 18.38 | 18.18 | 18.26 | 3,384,395 | -0.07(-0.36%) |
Apr 20, 2018 | 18.24 | 18.51 | 18.18 | 18.32 | 3,537,668 | +0.00(+0.02%) |
Apr 19, 2018 | 18.70 | 18.70 | 18.30 | 18.32 | 4,565,203 | -0.35(-1.87%) |
Apr 18, 2018 | 18.74 | 18.81 | 18.65 | 18.67 | 1,721,713 | -0.08(-0.44%) |
Apr 17, 2018 | 18.93 | 18.96 | 18.73 | 18.75 | 2,083,623 | -0.10(-0.51%) |
Apr 16, 2018 | 18.73 | 18.94 | 18.67 | 18.85 | 2,873,997 | +0.16(+0.84%) |
Apr 13, 2018 | 18.86 | 18.94 | 18.67 | 18.69 | 2,474,579 | -0.18(-0.95%) |
Apr 12, 2018 | 18.92 | 19.04 | 18.85 | 18.87 | 2,221,222 | -0.08(-0.44%) |
Apr 11, 2018 | 18.87 | 19.01 | 18.79 | 18.95 | 2,458,113 | +0.08(+0.42%) |
Apr 10, 2018 | 18.97 | 19.02 | 18.87 | 18.87 | 1,989,301 | +0.08(+0.44%) |
Apr 09, 2018 | 18.67 | 18.90 | 18.61 | 18.79 | 3,868,402 | +0.11(+0.59%) |
Apr 06, 2018 | 18.91 | 19.03 | 18.64 | 18.68 | 3,066,217 | -0.17(-0.90%) |
Apr 05, 2018 | 18.73 | 18.98 | 18.70 | 18.85 | 5,277,581 | +0.09(+0.49%) |
Apr 04, 2018 | 18.48 | 18.81 | 18.37 | 18.76 | 2,384,796 | +0.18(+0.99%) |
Apr 03, 2018 | 18.66 | 18.77 | 18.57 | 18.58 | 2,445,259 | -0.04(-0.23%) |
Apr 02, 2018 | 18.84 | 18.84 | 18.54 | 18.62 | 1,521,277 | -0.20(-1.05%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 18.63 | 18.84 | 18.57 | 18.69 | 1,740,543 | +0.10(+0.52%) |
Mar 27, 2018 | 18.52 | 18.70 | 18.47 | 18.59 | 2,209,216 | +0.14(+0.73%) |
Mar 26, 2018 | 18.57 | 18.61 | 18.42 | 18.46 | 2,391,530 | -0.06(-0.33%) |
Mar 23, 2018 | 18.76 | 18.84 | 18.51 | 18.52 | 1,838,985 | -0.15(-0.82%) |
Mar 22, 2018 | 18.78 | 18.82 | 18.63 | 18.67 | 1,953,883 | -0.17(-0.90%) |
Mar 21, 2018 | 18.83 | 18.94 | 18.76 | 18.84 | 1,747,060 | +0.09(+0.47%) |
Mar 20, 2018 | 18.82 | 18.91 | 18.69 | 18.76 | 1,288,549 | -0.09(-0.46%) |
Mar 19, 2018 | 18.87 | 18.89 | 18.78 | 18.84 | 1,814,720 | -0.00(-0.02%) |
Mar 16, 2018 | 18.88 | 19.02 | 18.84 | 18.85 | 2,856,262 | -0.02(-0.09%) |
Mar 15, 2018 | 19.00 | 19.02 | 18.86 | 18.87 | 1,918,123 | -0.14(-0.74%) |
Mar 14, 2018 | 19.15 | 19.22 | 18.94 | 19.01 | 2,509,852 | +0.25(+1.34%) |
Mar 13, 2018 | 18.87 | 18.96 | 18.74 | 18.75 | 2,463,527 | -0.12(-0.65%) |
Mar 12, 2018 | 18.86 | 18.97 | 18.79 | 18.88 | 2,034,152 | +0.04(+0.23%) |
Mar 09, 2018 | 18.77 | 18.84 | 18.65 | 18.84 | 1,884,356 | +0.10(+0.52%) |
Mar 08, 2018 | 18.63 | 18.77 | 18.61 | 18.74 | 2,940,489 | +0.12(+0.66%) |
Mar 07, 2018 | 18.70 | 18.47 | 18.61 | 3,123,061 | -0.02(-0.09%) | |
Mar 06, 2018 | 18.57 | 18.63 | 18.49 | 18.63 | 1,621,929 | +0.16(+0.87%) |
Mar 05, 2018 | 18.32 | 18.52 | 18.24 | 18.47 | 3,715,698 | +0.02(+0.09%) |
Mar 02, 2018 | 18.35 | 18.59 | 18.32 | 18.45 | 2,663,160 | +0.02(+0.12%) |
Mar 01, 2018 | 18.50 | 18.50 | 18.33 | 18.43 | 2,985,762 | -0.07(-0.37%) |
Feb 28, 2018 | 18.92 | 18.95 | 18.50 | 18.50 | 2,408,008 | -0.42(-2.24%) |
Feb 27, 2018 | 18.89 | 19.05 | 18.87 | 18.92 | 2,214,055 | -0.04(-0.20%) |
Feb 26, 2018 | 18.87 | 18.98 | 18.83 | 18.96 | 1,634,912 | +0.11(+0.58%) |
Feb 23, 2018 | 18.75 | 18.86 | 18.66 | 18.85 | 2,809,932 | +0.21(+1.11%) |
Feb 22, 2018 | 18.76 | 18.81 | 18.60 | 18.64 | 1,500,879 | -0.10(-0.54%) |
Feb 21, 2018 | 18.73 | 18.89 | 18.70 | 18.75 | 1,705,436 | +0.03(+0.18%) |
Feb 20, 2018 | 18.81 | 18.85 | 18.70 | 18.71 | 1,914,208 | -0.15(-0.81%) |
Feb 16, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 18.87 | 18.89 | 18.69 | 18.87 | 2,745,936 | +0.01(+0.07%) |
Feb 14, 2018 | 18.80 | 18.96 | 18.68 | 18.86 | 1,835,710 | +0.00(+0.00%) |
Feb 13, 2018 | 18.99 | 18.99 | 18.84 | 18.86 | 2,077,357 | -0.19(-1.00%) |
Feb 12, 2018 | 18.92 | 19.11 | 18.86 | 19.05 | 2,369,680 | +0.23(+1.22%) |
Feb 09, 2018 | 18.92 | 19.03 | 18.66 | 18.82 | 2,846,869 | -0.01(-0.05%) |
Feb 08, 2018 | 19.37 | 19.56 | 18.83 | 18.83 | 4,001,819 | -0.26(-1.35%) |
Feb 07, 2018 | 18.92 | 19.22 | 18.85 | 19.09 | 6,164,934 | +0.17(+0.87%) |
Feb 06, 2018 | 18.83 | 19.02 | 18.39 | 18.92 | 3,901,348 | -0.09(-0.48%) |
Feb 05, 2018 | 19.13 | 19.25 | 19.01 | 19.02 | 2,994,931 | -0.22(-1.13%) |
Feb 02, 2018 | 19.55 | 19.59 | 19.23 | 19.23 | 2,347,024 | -0.50(-2.56%) |