Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.68 | 18.71 | 18.67 | 18.69 | 82,636 | -0.01(-0.05%) |
Apr 27, 2018 | 18.69 | 18.73 | 18.53 | 18.70 | 63,357 | -0.05(-0.26%) |
Apr 26, 2018 | 18.79 | 18.79 | 18.74 | 18.75 | 16,451 | +0.01(+0.04%) |
Apr 25, 2018 | 18.77 | 18.77 | 18.73 | 18.74 | 8,911 | -0.04(-0.22%) |
Apr 24, 2018 | 18.85 | 18.85 | 18.65 | 18.78 | 89,138 | +0.00(+0.01%) |
Apr 23, 2018 | 18.81 | 18.82 | 18.78 | 18.78 | 30,068 | -0.06(-0.30%) |
Apr 20, 2018 | 18.91 | 18.91 | 18.84 | 18.84 | 38,381 | -0.13(-0.66%) |
Apr 19, 2018 | 18.99 | 18.99 | 18.91 | 18.96 | 27,458 | -0.04(-0.19%) |
Apr 18, 2018 | 18.98 | 19.01 | 18.97 | 19.00 | 65,447 | -0.02(-0.10%) |
Apr 17, 2018 | 18.99 | 19.03 | 18.97 | 19.02 | 43,021 | -0.02(-0.10%) |
Apr 16, 2018 | 19.01 | 19.04 | 18.99 | 19.04 | 34,812 | +0.03(+0.16%) |
Apr 13, 2018 | 18.98 | 19.01 | 18.93 | 19.01 | 64,451 | +0.04(+0.23%) |
Apr 12, 2018 | 18.94 | 18.96 | 18.92 | 18.96 | 33,883 | +0.01(+0.08%) |
Apr 11, 2018 | 18.94 | 18.97 | 18.90 | 18.95 | 97,063 | +0.01(+0.04%) |
Apr 10, 2018 | 18.87 | 18.94 | 18.86 | 18.94 | 153,471 | +0.07(+0.39%) |
Apr 09, 2018 | 18.86 | 18.88 | 18.80 | 18.87 | 25,959 | +0.07(+0.39%) |
Apr 06, 2018 | 18.82 | 18.84 | 18.70 | 18.79 | 72,265 | +0.01(+0.04%) |
Apr 05, 2018 | 18.79 | 18.81 | 18.77 | 18.79 | 15,294 | -0.01(-0.08%) |
Apr 04, 2018 | 18.79 | 18.81 | 18.56 | 18.80 | 92,954 | +0.06(+0.32%) |
Apr 03, 2018 | 18.77 | 18.79 | 18.74 | 18.74 | 43,117 | +0.01(+0.08%) |
Apr 02, 2018 | 18.79 | 18.79 | 18.71 | 18.73 | 96,535 | -0.09(-0.48%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.06(+0.32%) | |
Mar 28, 2018 | 18.82 | 18.83 | 18.76 | 18.76 | 33,970 | -0.06(-0.31%) |
Mar 27, 2018 | 18.82 | 18.85 | 18.80 | 18.82 | 9,878 | -0.04(-0.20%) |
Mar 26, 2018 | 18.81 | 18.85 | 18.81 | 18.85 | 14,672 | +0.10(+0.54%) |
Mar 23, 2018 | 18.78 | 18.79 | 18.75 | 18.75 | 23,189 | +0.01(+0.05%) |
Mar 22, 2018 | 18.76 | 18.80 | 18.74 | 18.74 | 18,978 | -0.07(-0.35%) |
Mar 21, 2018 | 18.79 | 18.82 | 18.76 | 18.81 | 28,792 | +0.05(+0.28%) |
Mar 20, 2018 | 18.79 | 18.79 | 18.71 | 18.76 | 147,653 | -0.06(-0.31%) |
Mar 19, 2018 | 18.79 | 18.82 | 18.79 | 18.82 | 11,570 | +0.01(+0.08%) |
Mar 16, 2018 | 18.83 | 18.84 | 18.79 | 18.80 | 38,981 | +0.01(+0.04%) |
Mar 15, 2018 | 18.85 | 18.85 | 18.79 | 18.79 | 14,834 | -0.04(-0.20%) |
Mar 14, 2018 | 18.88 | 18.88 | 18.82 | 18.83 | 184,080 | -0.06(-0.32%) |
Mar 13, 2018 | 18.87 | 18.91 | 18.87 | 18.89 | 14,098 | +0.01(+0.04%) |
Mar 12, 2018 | 18.85 | 18.90 | 18.85 | 18.88 | 31,822 | +0.03(+0.16%) |
Mar 09, 2018 | 18.82 | 18.93 | 18.79 | 18.85 | 228,236 | +0.05(+0.27%) |
Mar 08, 2018 | 18.86 | 18.88 | 18.79 | 18.80 | 33,225 | -0.06(-0.31%) |
Mar 07, 2018 | 18.84 | 18.86 | 32,098 | +0.01(+0.04%) | ||
Mar 06, 2018 | 18.87 | 18.88 | 18.83 | 18.85 | 106,824 | +0.03(+0.16%) |
Mar 05, 2018 | 18.80 | 18.82 | 18.76 | 18.82 | 38,025 | +0.04(+0.20%) |
Mar 02, 2018 | 18.81 | 18.85 | 18.77 | 18.79 | 243,562 | -0.02(-0.12%) |
Mar 01, 2018 | 18.82 | 18.85 | 18.74 | 18.81 | 498,764 | -0.01(-0.03%) |
Feb 28, 2018 | 18.88 | 18.90 | 18.81 | 18.81 | 118,408 | -0.05(-0.27%) |
Feb 27, 2018 | 18.90 | 18.93 | 18.84 | 18.87 | 30,982 | -0.07(-0.35%) |
Feb 26, 2018 | 18.90 | 18.93 | 18.88 | 18.93 | 27,838 | +0.04(+0.23%) |
Feb 23, 2018 | 18.90 | 18.92 | 18.85 | 18.89 | 45,693 | -0.01(-0.08%) |
Feb 22, 2018 | 18.91 | 18.93 | 18.91 | 18.90 | 49,501 | -0.00(-0.02%) |
Feb 21, 2018 | 18.94 | 19.00 | 18.90 | 18.91 | 87,224 | -0.05(-0.25%) |
Feb 20, 2018 | 18.93 | 18.97 | 18.92 | 18.95 | 59,726 | -0.03(-0.18%) |
Feb 16, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 18.95 | 18.97 | 18.93 | 18.97 | 64,409 | +0.02(+0.12%) |
Feb 14, 2018 | 18.77 | 18.95 | 18.77 | 18.95 | 58,076 | +0.05(+0.27%) |
Feb 13, 2018 | 18.85 | 18.93 | 18.85 | 18.90 | 535,965 | +0.01(+0.04%) |
Feb 12, 2018 | 18.82 | 18.90 | 18.82 | 18.89 | 111,109 | +0.10(+0.51%) |
Feb 09, 2018 | 18.85 | 18.86 | 18.74 | 18.79 | 44,711 | -0.08(-0.43%) |
Feb 08, 2018 | 18.98 | 19.04 | 18.87 | 18.87 | 164,634 | -0.08(-0.43%) |
Feb 07, 2018 | 19.01 | 19.01 | 18.93 | 18.95 | 63,318 | -0.03(-0.16%) |
Feb 06, 2018 | 18.97 | 19.07 | 18.94 | 18.98 | 202,289 | -0.02(-0.12%) |
Feb 05, 2018 | 19.07 | 19.12 | 19.00 | 19.01 | 206,551 | -0.11(-0.56%) |
Feb 02, 2018 | 19.14 | 19.15 | 19.08 | 19.11 | 28,892 | -0.05(-0.25%) |