Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.95 | 19.02 | 18.88 | 18.99 | 133,464 | +0.04(+0.20%) |
Apr 27, 2018 | 18.36 | 18.97 | 18.32 | 18.95 | 188,771 | +0.63(+3.45%) |
Apr 26, 2018 | 18.42 | 18.65 | 18.27 | 18.32 | 120,123 | -0.08(-0.45%) |
Apr 25, 2018 | 18.72 | 18.72 | 18.31 | 18.40 | 159,236 | -0.30(-1.59%) |
Apr 24, 2018 | 19.06 | 19.06 | 18.67 | 18.70 | 254,533 | -0.31(-1.61%) |
Apr 23, 2018 | 19.05 | 19.23 | 18.97 | 19.00 | 110,004 | -0.01(-0.08%) |
Apr 20, 2018 | 19.13 | 19.25 | 19.01 | 19.02 | 153,289 | -0.14(-0.74%) |
Apr 19, 2018 | 19.30 | 19.32 | 19.07 | 19.16 | 88,801 | -0.13(-0.70%) |
Apr 18, 2018 | 19.30 | 19.43 | 19.16 | 19.29 | 85,019 | +0.10(+0.50%) |
Apr 17, 2018 | 19.09 | 19.42 | 19.02 | 19.20 | 229,030 | +0.19(+0.98%) |
Apr 16, 2018 | 18.80 | 19.04 | 18.65 | 19.01 | 69,833 | +0.26(+1.39%) |
Apr 13, 2018 | 18.77 | 18.81 | 18.67 | 18.75 | 60,561 | +0.00(+0.00%) |
Apr 12, 2018 | 18.91 | 18.91 | 18.70 | 18.75 | 86,619 | -0.12(-0.63%) |
Apr 11, 2018 | 18.71 | 18.94 | 18.70 | 18.87 | 77,604 | +0.15(+0.80%) |
Apr 10, 2018 | 18.97 | 18.99 | 18.71 | 18.72 | 171,886 | -0.19(-1.02%) |
Apr 09, 2018 | 18.91 | 18.97 | 18.71 | 18.91 | 107,853 | +0.07(+0.36%) |
Apr 06, 2018 | 18.80 | 19.03 | 18.80 | 18.85 | 111,362 | +0.01(+0.04%) |
Apr 05, 2018 | 19.00 | 19.00 | 18.71 | 18.84 | 112,823 | -0.13(-0.67%) |
Apr 04, 2018 | 18.79 | 19.08 | 18.79 | 18.97 | 181,387 | +0.08(+0.43%) |
Apr 03, 2018 | 18.97 | 18.98 | 18.73 | 18.88 | 192,739 | -0.06(-0.31%) |
Apr 02, 2018 | 19.13 | 19.37 | 18.89 | 18.94 | 154,270 | -0.22(-1.17%) |
Mar 29, 2018 | 19.17 | 19.17 | 19.17 | 0 | -0.11(-0.58%) | |
Mar 28, 2018 | 18.80 | 19.31 | 18.80 | 19.28 | 139,535 | +0.52(+2.78%) |
Mar 27, 2018 | 18.79 | 19.00 | 18.50 | 18.76 | 152,646 | +0.06(+0.32%) |
Mar 26, 2018 | 18.47 | 18.79 | 18.39 | 18.70 | 148,764 | +0.20(+1.09%) |
Mar 23, 2018 | 18.92 | 18.92 | 18.50 | 18.50 | 108,059 | -0.38(-2.01%) |
Mar 22, 2018 | 18.88 | 19.16 | 18.86 | 18.88 | 102,947 | -0.08(-0.43%) |
Mar 21, 2018 | 18.99 | 19.08 | 18.86 | 18.96 | 78,518 | -0.06(-0.31%) |
Mar 20, 2018 | 19.18 | 19.29 | 18.94 | 19.02 | 108,971 | -0.20(-1.05%) |
Mar 19, 2018 | 19.21 | 19.23 | 18.88 | 19.22 | 183,346 | -0.04(-0.19%) |
Mar 16, 2018 | 18.85 | 19.29 | 18.78 | 19.26 | 337,988 | +0.40(+2.13%) |
Mar 15, 2018 | 19.09 | 19.12 | 18.68 | 18.85 | 149,839 | -0.20(-1.06%) |
Mar 14, 2018 | 19.16 | 19.18 | 18.94 | 19.06 | 130,053 | -0.08(-0.43%) |
Mar 13, 2018 | 19.01 | 19.35 | 18.97 | 19.14 | 141,900 | +0.22(+1.14%) |
Mar 12, 2018 | 18.82 | 19.02 | 18.82 | 18.92 | 134,094 | +0.07(+0.39%) |
Mar 09, 2018 | 18.74 | 18.85 | 18.44 | 18.85 | 111,913 | +0.22(+1.16%) |
Mar 08, 2018 | 18.71 | 18.71 | 18.50 | 18.63 | 107,238 | -0.01(-0.04%) |
Mar 07, 2018 | 18.65 | 18.64 | 145,429 | +0.22(+1.17%) | ||
Mar 06, 2018 | 18.15 | 18.46 | 17.98 | 18.42 | 142,733 | +0.28(+1.52%) |
Mar 05, 2018 | 18.03 | 18.24 | 18.01 | 18.15 | 156,868 | +0.07(+0.41%) |
Mar 02, 2018 | 17.76 | 18.10 | 17.70 | 18.07 | 279,062 | +0.28(+1.59%) |
Mar 01, 2018 | 17.47 | 17.91 | 17.45 | 17.79 | 174,919 | +0.26(+1.49%) |
Feb 28, 2018 | 17.65 | 17.93 | 17.51 | 17.53 | 165,727 | -0.04(-0.21%) |
Feb 27, 2018 | 17.61 | 17.91 | 17.56 | 17.57 | 227,896 | -0.07(-0.38%) |
Feb 26, 2018 | 18.04 | 18.10 | 17.45 | 17.63 | 412,392 | -0.37(-2.07%) |
Feb 23, 2018 | 17.31 | 18.45 | 17.31 | 18.01 | 352,434 | +1.15(+6.85%) |
Feb 22, 2018 | 16.75 | 16.92 | 16.69 | 16.85 | 265,172 | +0.14(+0.85%) |
Feb 21, 2018 | 16.95 | 17.15 | 16.69 | 16.71 | 243,391 | -0.23(-1.36%) |
Feb 20, 2018 | 17.66 | 17.82 | 16.93 | 16.94 | 201,235 | -0.77(-4.37%) |
Feb 16, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.16(+0.89%) | |
Feb 15, 2018 | 17.57 | 17.67 | 17.26 | 17.56 | 308,686 | +0.08(+0.46%) |
Feb 14, 2018 | 17.65 | 17.70 | 17.37 | 17.48 | 274,978 | -0.30(-1.69%) |
Feb 13, 2018 | 17.63 | 17.82 | 17.63 | 17.78 | 242,783 | -0.01(-0.08%) |
Feb 12, 2018 | 18.30 | 18.30 | 17.50 | 17.79 | 356,409 | -0.45(-2.45%) |
Feb 09, 2018 | 17.96 | 18.30 | 17.61 | 18.24 | 221,239 | +0.34(+1.92%) |
Feb 08, 2018 | 18.31 | 18.39 | 17.87 | 17.90 | 213,765 | -0.41(-2.24%) |
Feb 07, 2018 | 18.47 | 18.47 | 18.20 | 18.31 | 261,860 | -0.15(-0.83%) |
Feb 06, 2018 | 18.13 | 18.68 | 18.09 | 18.46 | 456,390 | +0.00(+0.00%) |
Feb 05, 2018 | 19.11 | 19.11 | 18.23 | 18.46 | 187,827 | -0.64(-3.37%) |
Feb 02, 2018 | 19.11 | 19.27 | 18.95 | 19.10 | 252,015 | -0.13(-0.69%) |