Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.18 | 18.22 | 18.01 | 18.01 | 1,617,291 | -0.08(-0.42%) |
Apr 27, 2018 | 18.05 | 18.21 | 18.03 | 18.09 | 1,970,405 | +0.09(+0.52%) |
Apr 26, 2018 | 17.94 | 18.07 | 17.89 | 18.00 | 1,821,201 | +0.11(+0.62%) |
Apr 25, 2018 | 17.75 | 17.96 | 17.71 | 17.89 | 2,308,473 | +0.11(+0.62%) |
Apr 24, 2018 | 17.80 | 17.89 | 17.72 | 17.78 | 2,904,478 | +0.06(+0.31%) |
Apr 23, 2018 | 17.82 | 17.84 | 17.64 | 17.72 | 3,486,751 | -0.06(-0.36%) |
Apr 20, 2018 | 17.71 | 17.97 | 17.65 | 17.79 | 3,644,659 | +0.00(+0.02%) |
Apr 19, 2018 | 18.15 | 18.15 | 17.76 | 17.78 | 4,703,270 | -0.34(-1.87%) |
Apr 18, 2018 | 18.19 | 18.26 | 18.10 | 18.12 | 1,773,783 | -0.08(-0.44%) |
Apr 17, 2018 | 18.37 | 18.41 | 18.18 | 18.20 | 2,146,639 | -0.09(-0.51%) |
Apr 16, 2018 | 18.18 | 18.38 | 18.12 | 18.30 | 2,960,916 | +0.15(+0.84%) |
Apr 13, 2018 | 18.31 | 18.38 | 18.12 | 18.14 | 2,549,418 | -0.17(-0.95%) |
Apr 12, 2018 | 18.36 | 18.48 | 18.30 | 18.32 | 2,288,399 | -0.08(-0.44%) |
Apr 11, 2018 | 18.32 | 18.45 | 18.24 | 18.40 | 2,532,454 | +0.08(+0.42%) |
Apr 10, 2018 | 18.41 | 18.46 | 18.31 | 18.32 | 2,049,464 | +0.08(+0.44%) |
Apr 09, 2018 | 18.12 | 18.34 | 18.07 | 18.24 | 3,985,395 | +0.11(+0.59%) |
Apr 06, 2018 | 18.36 | 18.47 | 18.10 | 18.13 | 3,158,949 | -0.17(-0.90%) |
Apr 05, 2018 | 18.18 | 18.42 | 18.15 | 18.30 | 5,437,192 | +0.09(+0.49%) |
Apr 04, 2018 | 17.94 | 18.26 | 17.83 | 18.21 | 2,456,920 | +0.18(+0.99%) |
Apr 03, 2018 | 18.12 | 18.22 | 18.02 | 18.03 | 2,519,212 | -0.04(-0.23%) |
Apr 02, 2018 | 18.29 | 18.29 | 18.00 | 18.07 | 1,567,286 | -0.19(-1.05%) |
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.12(+0.68%) | |
Mar 28, 2018 | 18.08 | 18.29 | 18.03 | 18.14 | 1,793,183 | +0.09(+0.52%) |
Mar 27, 2018 | 17.98 | 18.15 | 17.93 | 18.05 | 2,276,030 | +0.13(+0.73%) |
Mar 26, 2018 | 18.03 | 18.06 | 17.88 | 17.92 | 2,463,858 | -0.06(-0.33%) |
Mar 23, 2018 | 18.21 | 18.29 | 17.97 | 17.98 | 1,894,602 | -0.15(-0.82%) |
Mar 22, 2018 | 18.23 | 18.27 | 18.09 | 18.13 | 2,012,975 | -0.17(-0.90%) |
Mar 21, 2018 | 18.28 | 18.38 | 18.21 | 18.29 | 1,799,896 | +0.08(+0.47%) |
Mar 20, 2018 | 18.27 | 18.35 | 18.14 | 18.21 | 1,327,519 | -0.08(-0.46%) |
Mar 19, 2018 | 18.32 | 18.33 | 18.23 | 18.29 | 1,869,603 | -0.00(-0.02%) |
Mar 16, 2018 | 18.32 | 18.46 | 18.29 | 18.30 | 2,942,645 | -0.02(-0.09%) |
Mar 15, 2018 | 18.44 | 18.46 | 18.30 | 18.31 | 1,976,133 | -0.14(-0.74%) |
Mar 14, 2018 | 18.58 | 18.66 | 18.39 | 18.45 | 2,585,758 | +0.24(+1.34%) |
Mar 13, 2018 | 18.32 | 18.40 | 18.19 | 18.20 | 2,538,032 | -0.12(-0.65%) |
Mar 12, 2018 | 18.31 | 18.41 | 18.24 | 18.32 | 2,095,671 | +0.04(+0.23%) |
Mar 09, 2018 | 18.22 | 18.29 | 18.11 | 18.28 | 1,941,345 | +0.09(+0.52%) |
Mar 08, 2018 | 18.08 | 18.22 | 18.07 | 18.19 | 3,029,419 | +0.12(+0.66%) |
Mar 07, 2018 | 18.15 | 17.93 | 18.07 | 3,217,513 | -0.02(-0.09%) | |
Mar 06, 2018 | 18.03 | 18.08 | 17.95 | 18.08 | 1,670,982 | +0.16(+0.87%) |
Mar 05, 2018 | 17.78 | 17.98 | 17.71 | 17.93 | 3,828,073 | +0.02(+0.09%) |
Mar 02, 2018 | 17.81 | 18.05 | 17.78 | 17.91 | 2,743,702 | +0.02(+0.12%) |
Mar 01, 2018 | 17.96 | 17.96 | 17.79 | 17.89 | 3,076,061 | -0.07(-0.37%) |
Feb 28, 2018 | 18.36 | 18.39 | 17.96 | 17.96 | 2,480,835 | -0.41(-2.24%) |
Feb 27, 2018 | 18.33 | 18.49 | 18.32 | 18.37 | 2,281,015 | -0.04(-0.20%) |
Feb 26, 2018 | 18.32 | 18.42 | 18.27 | 18.41 | 1,684,357 | +0.11(+0.58%) |
Feb 23, 2018 | 18.20 | 18.31 | 18.11 | 18.30 | 2,894,914 | +0.20(+1.11%) |
Feb 22, 2018 | 18.21 | 18.26 | 18.06 | 18.10 | 1,546,271 | -0.10(-0.54%) |
Feb 21, 2018 | 18.18 | 18.33 | 18.15 | 18.20 | 1,757,014 | +0.03(+0.18%) |
Feb 20, 2018 | 18.26 | 18.30 | 18.15 | 18.16 | 1,972,100 | -0.15(-0.81%) |
Feb 16, 2018 | 18.31 | 18.31 | 18.31 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 18.32 | 18.33 | 18.14 | 18.32 | 2,828,982 | +0.01(+0.07%) |
Feb 14, 2018 | 18.25 | 18.41 | 18.13 | 18.31 | 1,891,228 | +0.00(+0.00%) |
Feb 13, 2018 | 18.43 | 18.43 | 18.28 | 18.31 | 2,140,183 | -0.19(-1.00%) |
Feb 12, 2018 | 18.36 | 18.55 | 18.30 | 18.49 | 2,441,347 | +0.22(+1.22%) |
Feb 09, 2018 | 18.37 | 18.48 | 18.11 | 18.27 | 2,932,967 | -0.01(-0.04%) |
Feb 08, 2018 | 18.80 | 18.98 | 18.28 | 18.28 | 4,122,847 | -0.25(-1.36%) |
Feb 07, 2018 | 18.36 | 18.66 | 18.30 | 18.53 | 6,351,382 | +0.16(+0.87%) |
Feb 06, 2018 | 18.27 | 18.46 | 17.85 | 18.37 | 4,019,338 | -0.09(-0.48%) |
Feb 05, 2018 | 18.57 | 18.68 | 18.45 | 18.46 | 3,085,508 | -0.21(-1.13%) |
Feb 02, 2018 | 18.98 | 19.01 | 18.66 | 18.67 | 2,418,005 | -0.49(-2.56%) |