Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.01 | 19.01 | 18.49 | 18.50 | 17,605 | -0.35(-1.84%) |
Apr 27, 2018 | 18.90 | 18.96 | 18.81 | 18.84 | 5,392 | -0.02(-0.10%) |
Apr 26, 2018 | 18.91 | 18.94 | 18.79 | 18.86 | 26,999 | +0.16(+0.84%) |
Apr 25, 2018 | 18.83 | 18.83 | 18.58 | 18.71 | 4,785 | -0.08(-0.45%) |
Apr 24, 2018 | 19.07 | 19.17 | 18.69 | 18.79 | 23,036 | -0.17(-0.90%) |
Apr 23, 2018 | 19.08 | 19.11 | 18.92 | 18.96 | 12,166 | -0.15(-0.81%) |
Apr 20, 2018 | 19.19 | 19.23 | 19.08 | 19.11 | 12,561 | -0.15(-0.80%) |
Apr 19, 2018 | 19.57 | 19.57 | 19.18 | 19.27 | 11,683 | -0.31(-1.57%) |
Apr 18, 2018 | 19.45 | 19.64 | 19.40 | 19.58 | 14,534 | +0.23(+1.19%) |
Apr 17, 2018 | 19.25 | 19.36 | 19.19 | 19.35 | 57,576 | +0.28(+1.49%) |
Apr 16, 2018 | 19.07 | 19.10 | 18.98 | 19.06 | 12,342 | -0.03(-0.17%) |
Apr 13, 2018 | 19.21 | 19.21 | 19.04 | 19.10 | 9,671 | -0.04(-0.20%) |
Apr 12, 2018 | 19.06 | 19.19 | 19.04 | 19.13 | 9,827 | +0.11(+0.56%) |
Apr 11, 2018 | 19.07 | 19.12 | 18.95 | 19.03 | 8,642 | -0.04(-0.19%) |
Apr 10, 2018 | 19.11 | 19.11 | 19.02 | 19.06 | 10,236 | +0.38(+2.06%) |
Apr 09, 2018 | 18.85 | 18.97 | 18.68 | 18.68 | 37,471 | -0.05(-0.26%) |
Apr 06, 2018 | 18.97 | 19.12 | 18.61 | 18.73 | 8,134 | -0.42(-2.17%) |
Apr 05, 2018 | 18.89 | 19.18 | 18.89 | 19.14 | 14,430 | +0.29(+1.54%) |
Apr 04, 2018 | 18.28 | 18.85 | 18.27 | 18.85 | 6,293 | +0.26(+1.40%) |
Apr 03, 2018 | 18.54 | 18.64 | 18.38 | 18.59 | 21,798 | +0.27(+1.45%) |
Apr 02, 2018 | 18.82 | 18.82 | 18.27 | 18.33 | 21,183 | -0.52(-2.74%) |
Mar 29, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.37(+2.02%) | |
Mar 28, 2018 | 19.03 | 19.03 | 18.44 | 18.47 | 9,500 | -0.48(-2.53%) |
Mar 27, 2018 | 19.38 | 19.47 | 18.95 | 18.95 | 11,005 | -0.45(-2.34%) |
Mar 26, 2018 | 19.38 | 19.41 | 19.04 | 19.41 | 11,857 | +0.33(+1.73%) |
Mar 23, 2018 | 19.62 | 19.62 | 19.08 | 19.08 | 11,655 | -0.26(-1.35%) |
Mar 22, 2018 | 19.61 | 19.70 | 19.34 | 19.34 | 8,603 | -0.53(-2.67%) |
Mar 21, 2018 | 19.91 | 20.00 | 19.73 | 19.87 | 11,220 | +0.15(+0.78%) |
Mar 20, 2018 | 19.68 | 19.76 | 19.66 | 19.71 | 14,409 | +0.14(+0.69%) |
Mar 19, 2018 | 19.89 | 19.89 | 19.30 | 19.58 | 11,044 | -0.22(-1.12%) |
Mar 16, 2018 | 19.72 | 19.81 | 19.69 | 19.80 | 37,891 | +0.18(+0.93%) |
Mar 15, 2018 | 19.81 | 19.81 | 19.60 | 19.62 | 7,565 | -0.08(-0.39%) |
Mar 14, 2018 | 19.90 | 19.90 | 19.69 | 19.69 | 6,329 | -0.18(-0.92%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.83 | 19.88 | 23,771 | -0.19(-0.96%) |
Mar 12, 2018 | 19.99 | 20.09 | 19.77 | 20.07 | 15,189 | +0.21(+1.07%) |
Mar 09, 2018 | 19.72 | 19.89 | 19.68 | 19.86 | 16,847 | +0.25(+1.28%) |
Mar 08, 2018 | 19.52 | 19.61 | 19.48 | 19.61 | 4,308 | +0.06(+0.30%) |
Mar 07, 2018 | 19.56 | 19.55 | 14,291 | +0.01(+0.05%) | ||
Mar 06, 2018 | 19.25 | 19.54 | 19.25 | 19.54 | 12,081 | +0.30(+1.55%) |
Mar 05, 2018 | 19.48 | 19.48 | 19.03 | 19.24 | 38,762 | +0.12(+0.64%) |
Mar 02, 2018 | 18.84 | 19.12 | 18.76 | 19.12 | 12,634 | +0.21(+1.09%) |
Mar 01, 2018 | 19.24 | 19.24 | 18.77 | 18.91 | 9,484 | -0.24(-1.26%) |
Feb 28, 2018 | 19.55 | 19.55 | 19.15 | 19.15 | 10,304 | -0.22(-1.15%) |
Feb 27, 2018 | 19.64 | 19.72 | 19.35 | 19.38 | 45,557 | -0.18(-0.94%) |
Feb 26, 2018 | 19.47 | 19.56 | 19.34 | 19.56 | 16,723 | +0.36(+1.85%) |
Feb 23, 2018 | 19.27 | 19.36 | 19.06 | 19.20 | 24,712 | -0.16(-0.83%) |
Feb 22, 2018 | 19.56 | 19.56 | 19.29 | 19.36 | 15,190 | -0.20(-1.05%) |
Feb 21, 2018 | 19.65 | 19.70 | 19.49 | 19.57 | 18,368 | +0.07(+0.34%) |
Feb 20, 2018 | 19.53 | 19.65 | 19.40 | 19.50 | 20,569 | +0.12(+0.60%) |
Feb 16, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 19.29 | 19.46 | 19.14 | 19.40 | 16,798 | +0.37(+1.93%) |
Feb 14, 2018 | 18.79 | 19.05 | 18.71 | 19.04 | 20,805 | +0.39(+2.07%) |
Feb 13, 2018 | 18.65 | 18.65 | 23,055 | +0.16(+0.84%) | ||
Feb 12, 2018 | 18.36 | 18.56 | 18.22 | 18.50 | 15,129 | +0.29(+1.59%) |
Feb 09, 2018 | 18.10 | 18.30 | 17.57 | 18.21 | 49,201 | +0.15(+0.86%) |
Feb 08, 2018 | 18.66 | 18.69 | 18.05 | 18.05 | 23,230 | -0.61(-3.26%) |
Feb 07, 2018 | 18.84 | 18.90 | 18.56 | 18.66 | 162,677 | -0.11(-0.57%) |
Feb 06, 2018 | 18.23 | 18.84 | 18.07 | 18.77 | 53,170 | -0.13(-0.66%) |
Feb 05, 2018 | 19.30 | 19.30 | 18.66 | 18.89 | 52,172 | -0.55(-2.83%) |
Feb 02, 2018 | 19.68 | 19.77 | 19.50 | 19.44 | 80,615 | -0.44(-2.23%) |