Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.17 | 20.19 | 19.97 | 19.97 | 5,486 | +0.07(+0.35%) |
Apr 27, 2018 | 20.18 | 20.18 | 19.87 | 19.90 | 3,783 | -0.14(-0.72%) |
Apr 26, 2018 | 19.93 | 20.11 | 19.93 | 20.05 | 35,125 | +0.25(+1.28%) |
Apr 25, 2018 | 19.52 | 19.79 | 19.52 | 19.79 | 6,675 | +0.20(+1.00%) |
Apr 24, 2018 | 19.87 | 19.99 | 19.54 | 19.60 | 66,248 | +0.03(+0.14%) |
Apr 20, 2018 | 19.57 | 19.57 | 19.57 | 6 | -0.16(-0.82%) | |
Apr 19, 2018 | 19.74 | 19.78 | 19.65 | 19.73 | 4,204 | +0.04(+0.19%) |
Apr 18, 2018 | 19.78 | 19.90 | 19.53 | 19.69 | 9,338 | +0.40(+2.09%) |
Apr 17, 2018 | 19.21 | 19.30 | 19.21 | 19.29 | 2,554 | +0.27(+1.40%) |
Apr 16, 2018 | 18.79 | 19.02 | 18.79 | 19.02 | 2,691 | +0.25(+1.31%) |
Apr 13, 2018 | 18.49 | 18.78 | 18.49 | 18.78 | 626 | +0.26(+1.42%) |
Apr 12, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 326 | -0.00(-0.02%) |
Apr 11, 2018 | 18.53 | 18.53 | 18.52 | 18.52 | 2,036 | +0.19(+1.03%) |
Apr 10, 2018 | 18.12 | 18.33 | 18.07 | 18.33 | 770 | +0.78(+4.42%) |
Apr 06, 2018 | 17.55 | 17.55 | 17.55 | 56 | -0.27(-1.52%) | |
Apr 05, 2018 | 17.88 | 17.89 | 17.81 | 17.82 | 4,841 | +0.59(+3.42%) |
Apr 04, 2018 | 17.05 | 17.24 | 17.05 | 17.24 | 697 | +0.04(+0.23%) |
Apr 03, 2018 | 17.18 | 17.20 | 17.18 | 17.20 | 2,808 | +0.35(+2.07%) |
Apr 02, 2018 | 16.94 | 16.94 | 16.77 | 16.85 | 14,248 | -0.77(-4.36%) |
Mar 28, 2018 | 17.62 | 17.62 | 17.62 | 0 | +0.24(+1.36%) | |
Mar 27, 2018 | 17.70 | 17.70 | 17.38 | 17.38 | 996 | -0.16(-0.91%) |
Mar 26, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 317 | +0.13(+0.77%) |
Mar 23, 2018 | 17.13 | 17.55 | 17.13 | 17.40 | 2,568 | -0.13(-0.75%) |
Mar 22, 2018 | 17.22 | 17.58 | 17.12 | 17.54 | 4,541 | -0.20(-1.13%) |
Mar 21, 2018 | 16.98 | 17.74 | 16.98 | 17.74 | 2,698 | +0.56(+3.29%) |
Mar 20, 2018 | 17.20 | 17.24 | 17.09 | 17.17 | 4,995 | +0.25(+1.49%) |
Mar 19, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 414 | -0.12(-0.70%) |
Mar 14, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.12(-0.67%) | |
Mar 13, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 3,554 | -0.01(-0.05%) |
Mar 12, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 127 | +0.31(+1.83%) |
Mar 08, 2018 | 16.85 | 16.85 | 16.85 | 1 | -0.14(-0.83%) | |
Mar 05, 2018 | 17.00 | 17.00 | 17.00 | 194 | +0.45(+2.71%) | |
Mar 01, 2018 | 16.55 | 16.55 | 16.55 | 8 | -0.31(-1.86%) | |
Feb 28, 2018 | 16.86 | 16.86 | 16.86 | 16.86 | 191 | -0.27(-1.57%) |
Feb 27, 2018 | 17.06 | 17.13 | 17.06 | 17.13 | 3,820 | +0.02(+0.10%) |
Feb 26, 2018 | 17.02 | 17.17 | 17.02 | 17.11 | 1,445 | +0.21(+1.23%) |
Feb 23, 2018 | 16.88 | 16.91 | 16.88 | 16.90 | 1,101 | +0.25(+1.51%) |
Feb 22, 2018 | 16.72 | 16.75 | 16.65 | 16.65 | 9,015 | -0.21(-1.24%) |
Feb 21, 2018 | 16.94 | 16.95 | 16.86 | 16.86 | 1,772 | -0.22(-1.27%) |
Feb 20, 2018 | 17.23 | 17.23 | 17.08 | 17.08 | 1,897 | -0.03(-0.15%) |
Feb 16, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.01 | 17.16 | 17.01 | 17.10 | 2,967 | +0.18(+1.08%) |
Feb 14, 2018 | 16.71 | 16.92 | 16.71 | 16.92 | 1,066 | +0.02(+0.14%) |
Feb 13, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 330 | -0.05(-0.30%) |
Feb 12, 2018 | 16.98 | 17.04 | 16.95 | 16.95 | 777 | +0.46(+2.82%) |
Feb 09, 2018 | 16.69 | 16.69 | 16.48 | 16.48 | 1,946 | -0.39(-2.28%) |
Feb 08, 2018 | 16.87 | 16.87 | 16.87 | 16.87 | 286 | -0.39(-2.27%) |
Feb 07, 2018 | 17.43 | 17.26 | 17.26 | 68,114 | -0.17(-1.00%) | |
Feb 06, 2018 | 17.42 | 17.49 | 17.17 | 17.43 | 3,799 | +0.05(+0.30%) |
Feb 05, 2018 | 17.81 | 17.81 | 17.07 | 17.38 | 40,841 | -0.59(-3.29%) |
Feb 02, 2018 | 18.51 | 18.51 | 17.95 | 17.97 | 68,266 | -0.57(-3.09%) |