Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.48 | 17.48 | 17.36 | 17.36 | 526 | -0.18(-1.01%) |
Apr 27, 2018 | 17.48 | 17.54 | 17.41 | 17.54 | 17,172 | +0.12(+0.68%) |
Apr 26, 2018 | 17.38 | 17.42 | 17.38 | 17.42 | 275 | -0.02(-0.11%) |
Apr 25, 2018 | 17.46 | 17.46 | 17.39 | 17.44 | 15,499 | -0.05(-0.28%) |
Apr 24, 2018 | 17.60 | 17.60 | 17.49 | 17.49 | 651 | -0.11(-0.62%) |
Apr 23, 2018 | 17.69 | 17.72 | 17.59 | 17.59 | 1,555 | -0.19(-1.06%) |
Apr 20, 2018 | 17.82 | 17.88 | 17.78 | 17.78 | 1,934 | -0.11(-0.61%) |
Apr 19, 2018 | 17.78 | 17.89 | 17.78 | 17.89 | 811 | -0.07(-0.39%) |
Apr 18, 2018 | 17.93 | 17.96 | 17.93 | 17.96 | 656 | +0.14(+0.80%) |
Apr 17, 2018 | 17.82 | 17.82 | 17.82 | 17.82 | 254 | +0.13(+0.71%) |
Apr 13, 2018 | 17.69 | 17.69 | 17.69 | 84 | -0.15(-0.84%) | |
Apr 12, 2018 | 17.87 | 17.88 | 17.84 | 17.84 | 27,713 | -0.09(-0.48%) |
Apr 11, 2018 | 17.80 | 17.93 | 17.80 | 17.93 | 924 | +0.18(+0.99%) |
Apr 10, 2018 | 17.78 | 17.78 | 17.69 | 17.75 | 1,035 | -0.08(-0.44%) |
Apr 09, 2018 | 17.97 | 17.97 | 17.83 | 17.83 | 24,148 | -0.02(-0.12%) |
Apr 06, 2018 | 18.01 | 18.01 | 17.85 | 17.85 | 4,445 | -0.26(-1.41%) |
Apr 05, 2018 | 18.29 | 18.29 | 18.09 | 18.11 | 18,784 | -0.06(-0.33%) |
Apr 04, 2018 | 18.17 | 18.22 | 18.10 | 18.17 | 3,930 | -0.01(-0.05%) |
Apr 03, 2018 | 18.27 | 18.27 | 18.18 | 18.18 | 974 | -0.02(-0.11%) |
Apr 02, 2018 | 18.27 | 18.27 | 18.20 | 18.20 | 1,342 | +0.00(+0.00%) |
Mar 28, 2018 | 18.20 | 18.20 | 18.20 | 0 | -0.22(-1.18%) | |
Mar 26, 2018 | 18.41 | 18.41 | 18.41 | 21 | +0.16(+0.87%) | |
Mar 23, 2018 | 18.28 | 18.29 | 18.26 | 18.26 | 12,124 | -0.22(-1.18%) |
Mar 21, 2018 | 18.47 | 18.47 | 18.47 | 2 | +0.24(+1.30%) | |
Mar 20, 2018 | 18.47 | 18.47 | 18.24 | 18.24 | 7,633 | -0.08(-0.43%) |
Mar 19, 2018 | 18.32 | 18.36 | 18.31 | 18.32 | 817 | -0.03(-0.16%) |
Mar 16, 2018 | 18.28 | 18.41 | 18.22 | 18.35 | 4,802 | -0.14(-0.75%) |
Mar 14, 2018 | 18.48 | 18.48 | 18.48 | 2 | -0.08(-0.43%) | |
Mar 12, 2018 | 18.56 | 18.56 | 18.56 | 86 | +0.03(+0.16%) | |
Mar 07, 2018 | 18.53 | 18.53 | 18.53 | 85 | -0.23(-1.21%) | |
Mar 06, 2018 | 18.57 | 18.90 | 18.57 | 18.76 | 2,106 | +0.10(+0.53%) |
Mar 05, 2018 | 18.48 | 18.66 | 18.48 | 18.66 | 89,990 | +0.20(+1.06%) |
Mar 02, 2018 | 18.43 | 18.46 | 18.41 | 18.46 | 593 | -0.06(-0.32%) |
Mar 01, 2018 | 17.91 | 18.52 | 17.91 | 18.52 | 1,162 | -0.04(-0.21%) |
Feb 28, 2018 | 18.54 | 18.56 | 18.54 | 18.56 | 896 | -0.14(-0.74%) |
Feb 26, 2018 | 18.70 | 18.70 | 18.70 | 1 | +0.25(+1.38%) | |
Feb 22, 2018 | 18.45 | 18.45 | 18.45 | 3 | -0.08(-0.42%) | |
Feb 21, 2018 | 18.51 | 18.52 | 18.50 | 18.52 | 7,495 | -0.04(-0.21%) |
Feb 20, 2018 | 18.65 | 18.65 | 18.46 | 18.56 | 4,057 | +0.03(+0.16%) |
Feb 15, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.13(-0.69%) | |
Feb 14, 2018 | 18.43 | 18.69 | 18.43 | 18.66 | 816 | +0.36(+1.94%) |
Feb 13, 2018 | 18.29 | 18.37 | 18.29 | 18.31 | 715 | +0.06(+0.32%) |
Feb 12, 2018 | 18.06 | 18.25 | 18.06 | 18.25 | 786 | +0.00(+0.00%) |
Feb 09, 2018 | 18.23 | 18.25 | 18.16 | 18.25 | 9,633 | -0.02(-0.11%) |
Feb 08, 2018 | 18.27 | 18.27 | 18.27 | 18.27 | 297 | -0.12(-0.65%) |
Feb 07, 2018 | 18.57 | 18.35 | 18.38 | 2,059 | -0.09(-0.48%) | |
Feb 06, 2018 | 18.32 | 18.47 | 18.28 | 18.47 | 3,540 | -0.05(-0.27%) |
Feb 05, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 3,137 | -0.17(-0.90%) |
Feb 02, 2018 | 18.66 | 18.69 | 18.66 | 18.69 | 364 | -0.20(-1.06%) |