Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.28 | 19.42 | 19.09 | 19.09 | 74,359 | -0.16(-0.83%) |
Apr 27, 2018 | 19.22 | 19.30 | 19.10 | 19.25 | 66,278 | +0.04(+0.21%) |
Apr 26, 2018 | 19.29 | 19.39 | 19.17 | 19.21 | 48,913 | -0.07(-0.36%) |
Apr 25, 2018 | 19.26 | 19.37 | 19.00 | 19.28 | 66,622 | +0.03(+0.16%) |
Apr 24, 2018 | 19.43 | 19.60 | 19.07 | 19.25 | 70,046 | -0.08(-0.41%) |
Apr 23, 2018 | 19.39 | 19.46 | 19.13 | 19.33 | 81,265 | +0.02(+0.10%) |
Apr 20, 2018 | 19.43 | 19.61 | 19.25 | 19.31 | 69,643 | -0.17(-0.87%) |
Apr 19, 2018 | 19.51 | 19.72 | 19.45 | 19.48 | 57,276 | -0.08(-0.41%) |
Apr 18, 2018 | 19.67 | 19.94 | 19.52 | 19.56 | 119,833 | -0.04(-0.20%) |
Apr 17, 2018 | 19.34 | 19.68 | 19.03 | 19.60 | 177,257 | +0.42(+2.19%) |
Apr 16, 2018 | 19.07 | 19.20 | 18.85 | 19.18 | 74,488 | +0.22(+1.16%) |
Apr 13, 2018 | 19.10 | 19.10 | 18.54 | 18.96 | 83,252 | -0.09(-0.47%) |
Apr 12, 2018 | 19.21 | 19.29 | 19.05 | 19.05 | 91,502 | -0.16(-0.83%) |
Apr 11, 2018 | 19.19 | 19.44 | 18.75 | 19.21 | 115,919 | -0.04(-0.21%) |
Apr 10, 2018 | 19.05 | 19.26 | 18.91 | 19.25 | 124,333 | +0.37(+1.96%) |
Apr 09, 2018 | 19.16 | 19.30 | 18.84 | 18.88 | 113,964 | -0.13(-0.68%) |
Apr 06, 2018 | 19.11 | 19.30 | 18.86 | 19.01 | 157,709 | -0.13(-0.68%) |
Apr 05, 2018 | 19.13 | 19.44 | 18.95 | 19.14 | 147,975 | +0.12(+0.63%) |
Apr 04, 2018 | 18.36 | 19.08 | 18.36 | 19.02 | 193,210 | +0.38(+2.04%) |
Apr 03, 2018 | 18.34 | 18.73 | 18.28 | 18.64 | 165,386 | +0.40(+2.19%) |
Apr 02, 2018 | 18.65 | 18.86 | 18.11 | 18.24 | 223,246 | -0.51(-2.72%) |
Mar 29, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 18.46 | 18.79 | 18.35 | 18.47 | 215,566 | +0.00(+0.00%) |
Mar 27, 2018 | 18.65 | 18.95 | 18.40 | 18.47 | 190,946 | -0.14(-0.75%) |
Mar 26, 2018 | 18.84 | 18.88 | 18.29 | 18.61 | 213,805 | +0.00(+0.00%) |
Mar 23, 2018 | 19.12 | 19.17 | 18.59 | 18.61 | 229,457 | -0.51(-2.67%) |
Mar 22, 2018 | 19.30 | 19.55 | 19.10 | 19.12 | 196,236 | -0.39(-2.00%) |
Mar 21, 2018 | 19.40 | 19.67 | 19.15 | 19.51 | 113,746 | +0.07(+0.36%) |
Mar 20, 2018 | 19.60 | 20.01 | 19.08 | 19.44 | 162,368 | -0.13(-0.66%) |
Mar 19, 2018 | 19.05 | 19.62 | 19.05 | 19.57 | 321,267 | -0.34(-1.71%) |
Mar 16, 2018 | 19.83 | 20.00 | 19.81 | 19.91 | 393,416 | +0.12(+0.61%) |
Mar 15, 2018 | 20.27 | 20.35 | 19.76 | 19.79 | 298,490 | -0.45(-2.22%) |
Mar 14, 2018 | 20.28 | 20.45 | 19.81 | 20.24 | 349,615 | -0.11(-0.54%) |
Mar 13, 2018 | 19.72 | 20.45 | 19.58 | 20.35 | 1,133,524 | +0.77(+3.93%) |
Mar 12, 2018 | 19.14 | 19.59 | 19.08 | 19.58 | 222,059 | +0.44(+2.30%) |
Mar 09, 2018 | 18.96 | 19.39 | 18.77 | 19.14 | 300,314 | +0.34(+1.81%) |
Mar 08, 2018 | 18.29 | 18.81 | 18.29 | 18.80 | 168,116 | +0.50(+2.73%) |
Mar 07, 2018 | 17.74 | 18.49 | 17.74 | 18.30 | 190,610 | +0.37(+2.06%) |
Mar 06, 2018 | 18.19 | 18.19 | 17.68 | 17.93 | 177,114 | -0.20(-1.10%) |
Mar 05, 2018 | 18.26 | 18.55 | 17.91 | 18.13 | 255,990 | -0.21(-1.15%) |
Mar 02, 2018 | 17.96 | 18.49 | 17.96 | 18.34 | 182,853 | +0.28(+1.55%) |
Mar 01, 2018 | 18.35 | 18.52 | 18.01 | 18.06 | 249,868 | -0.30(-1.63%) |
Feb 28, 2018 | 19.10 | 19.10 | 18.35 | 18.36 | 187,318 | -0.68(-3.57%) |
Feb 27, 2018 | 19.17 | 19.30 | 18.97 | 19.04 | 214,775 | -0.14(-0.73%) |
Feb 26, 2018 | 19.18 | 19.36 | 18.94 | 19.18 | 179,267 | -0.02(-0.10%) |
Feb 23, 2018 | 19.00 | 19.23 | 18.78 | 19.20 | 184,651 | +0.36(+1.91%) |
Feb 22, 2018 | 18.81 | 19.11 | 18.81 | 18.84 | 149,768 | +0.11(+0.59%) |
Feb 21, 2018 | 18.49 | 19.29 | 18.49 | 18.73 | 171,778 | +0.31(+1.68%) |
Feb 20, 2018 | 18.65 | 18.87 | 18.40 | 18.42 | 130,510 | -0.36(-1.92%) |
Feb 16, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.25(-1.31%) | |
Feb 15, 2018 | 18.91 | 19.08 | 18.81 | 19.03 | 130,480 | +0.27(+1.44%) |
Feb 14, 2018 | 18.21 | 18.80 | 18.07 | 18.76 | 143,379 | +0.35(+1.90%) |
Feb 13, 2018 | 18.45 | 18.60 | 18.11 | 18.41 | 129,169 | -0.09(-0.49%) |
Feb 12, 2018 | 18.51 | 18.75 | 18.34 | 18.50 | 197,037 | +0.10(+0.54%) |
Feb 09, 2018 | 18.03 | 18.53 | 17.74 | 18.40 | 269,071 | +0.55(+3.08%) |
Feb 08, 2018 | 17.95 | 18.35 | 17.65 | 17.85 | 163,624 | -0.09(-0.50%) |
Feb 07, 2018 | 17.52 | 17.97 | 17.20 | 17.94 | 150,168 | +0.40(+2.28%) |
Feb 06, 2018 | 16.87 | 17.66 | 16.76 | 17.54 | 293,034 | -0.12(-0.68%) |
Feb 05, 2018 | 18.18 | 18.41 | 17.60 | 17.66 | 134,337 | -0.71(-3.86%) |
Feb 02, 2018 | 18.79 | 18.88 | 18.35 | 18.37 | 134,036 | -0.57(-3.01%) |