Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.30 | 19.55 | 19.25 | 19.30 | 41,568 | +0.10(+0.52%) |
Apr 27, 2018 | 19.10 | 19.40 | 18.98 | 19.20 | 60,669 | +0.10(+0.52%) |
Apr 26, 2018 | 18.90 | 19.45 | 18.90 | 19.10 | 73,854 | +0.25(+1.33%) |
Apr 25, 2018 | 19.15 | 19.20 | 18.80 | 18.85 | 50,699 | -0.30(-1.57%) |
Apr 24, 2018 | 19.25 | 19.45 | 19.05 | 19.15 | 55,391 | -0.10(-0.52%) |
Apr 23, 2018 | 19.50 | 19.50 | 19.07 | 19.25 | 47,539 | -0.20(-1.03%) |
Apr 20, 2018 | 19.60 | 19.75 | 19.40 | 19.45 | 54,769 | -0.20(-1.02%) |
Apr 19, 2018 | 19.90 | 19.99 | 19.55 | 19.65 | 72,895 | -0.25(-1.26%) |
Apr 18, 2018 | 20.25 | 20.39 | 19.85 | 19.90 | 74,307 | -0.35(-1.73%) |
Apr 17, 2018 | 20.05 | 20.35 | 19.85 | 20.25 | 214,211 | +0.30(+1.50%) |
Apr 16, 2018 | 19.95 | 20.10 | 19.85 | 19.95 | 91,537 | +0.15(+0.76%) |
Apr 13, 2018 | 19.70 | 20.20 | 19.55 | 19.80 | 116,595 | +0.20(+1.02%) |
Apr 12, 2018 | 19.80 | 20.05 | 19.60 | 19.60 | 91,664 | -0.15(-0.76%) |
Apr 11, 2018 | 19.50 | 19.95 | 19.40 | 19.75 | 95,112 | +0.00(+0.00%) |
Apr 10, 2018 | 20.00 | 20.05 | 19.65 | 19.75 | 84,729 | +0.05(+0.25%) |
Apr 09, 2018 | 19.75 | 19.90 | 19.60 | 19.70 | 110,520 | +0.05(+0.25%) |
Apr 06, 2018 | 20.00 | 20.15 | 19.45 | 19.65 | 139,437 | -0.35(-1.75%) |
Apr 05, 2018 | 18.90 | 20.25 | 18.70 | 20.00 | 366,053 | +1.15(+6.10%) |
Apr 04, 2018 | 18.35 | 19.05 | 18.35 | 18.85 | 53,068 | +0.25(+1.34%) |
Apr 03, 2018 | 18.40 | 18.75 | 18.05 | 18.60 | 51,051 | +0.35(+1.92%) |
Apr 02, 2018 | 18.55 | 18.65 | 18.15 | 18.25 | 62,876 | -0.35(-1.88%) |
Mar 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 18.45 | 18.80 | 18.45 | 18.60 | 94,421 | +0.20(+1.09%) |
Mar 27, 2018 | 18.60 | 18.90 | 18.35 | 18.40 | 61,070 | -0.10(-0.54%) |
Mar 26, 2018 | 18.50 | 18.60 | 18.15 | 18.50 | 46,538 | +0.15(+0.82%) |
Mar 23, 2018 | 18.40 | 18.75 | 18.25 | 18.35 | 50,704 | -0.05(-0.27%) |
Mar 22, 2018 | 18.50 | 18.85 | 18.16 | 18.40 | 72,134 | -0.30(-1.60%) |
Mar 21, 2018 | 18.65 | 18.98 | 18.57 | 18.70 | 77,783 | +0.05(+0.27%) |
Mar 20, 2018 | 18.60 | 18.80 | 18.55 | 18.65 | 69,404 | +0.00(+0.00%) |
Mar 19, 2018 | 18.75 | 18.95 | 18.50 | 18.65 | 51,577 | -0.10(-0.53%) |
Mar 16, 2018 | 18.85 | 19.00 | 18.75 | 18.75 | 96,056 | -0.15(-0.79%) |
Mar 15, 2018 | 18.90 | 19.00 | 18.70 | 18.90 | 61,708 | +0.05(+0.27%) |
Mar 14, 2018 | 18.95 | 19.05 | 18.65 | 18.85 | 37,600 | -0.05(-0.26%) |
Mar 13, 2018 | 18.98 | 19.10 | 18.85 | 18.90 | 76,857 | +0.00(+0.00%) |
Mar 12, 2018 | 19.25 | 19.25 | 18.70 | 18.90 | 72,879 | -0.35(-1.82%) |
Mar 09, 2018 | 18.50 | 19.35 | 18.20 | 19.25 | 64,640 | +0.85(+4.62%) |
Mar 08, 2018 | 19.10 | 19.10 | 17.75 | 18.40 | 109,844 | -0.65(-3.41%) |
Mar 07, 2018 | 18.45 | 19.10 | 18.45 | 19.05 | 64,096 | +0.40(+2.14%) |
Mar 06, 2018 | 18.45 | 18.75 | 18.15 | 18.65 | 37,611 | +0.25(+1.36%) |
Mar 05, 2018 | 18.10 | 18.55 | 18.00 | 18.40 | 41,181 | +0.30(+1.66%) |
Mar 02, 2018 | 17.80 | 18.20 | 17.80 | 18.10 | 71,493 | +0.20(+1.12%) |
Mar 01, 2018 | 17.85 | 18.07 | 17.65 | 17.90 | 61,893 | +0.05(+0.28%) |
Feb 28, 2018 | 18.52 | 18.59 | 17.85 | 17.85 | 52,940 | -0.65(-3.51%) |
Feb 27, 2018 | 18.65 | 18.70 | 18.30 | 18.50 | 84,857 | -0.20(-1.07%) |
Feb 26, 2018 | 18.45 | 18.70 | 18.25 | 18.70 | 82,065 | +0.40(+2.19%) |
Feb 23, 2018 | 18.05 | 18.45 | 17.95 | 18.30 | 55,895 | +0.25(+1.39%) |
Feb 22, 2018 | 18.25 | 18.25 | 17.95 | 18.05 | 38,368 | -0.20(-1.10%) |
Feb 21, 2018 | 18.25 | 18.60 | 18.15 | 18.25 | 39,176 | +0.00(+0.00%) |
Feb 20, 2018 | 18.60 | 18.70 | 18.20 | 18.25 | 35,337 | -0.35(-1.88%) |
Feb 16, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.05(-0.27%) | |
Feb 15, 2018 | 18.50 | 18.75 | 18.15 | 18.65 | 57,014 | +0.25(+1.36%) |
Feb 14, 2018 | 18.15 | 18.70 | 17.91 | 18.40 | 57,097 | +0.15(+0.82%) |
Feb 13, 2018 | 18.25 | 18.25 | 18.05 | 18.25 | 32,865 | +0.00(+0.00%) |
Feb 12, 2018 | 18.25 | 18.45 | 17.95 | 18.25 | 45,332 | +0.05(+0.27%) |
Feb 09, 2018 | 18.35 | 18.48 | 17.70 | 18.20 | 72,893 | -0.10(-0.55%) |
Feb 08, 2018 | 19.00 | 19.30 | 18.25 | 18.30 | 64,885 | -0.65(-3.43%) |
Feb 07, 2018 | 18.40 | 19.10 | 18.40 | 18.95 | 149,105 | +0.55(+2.99%) |
Feb 06, 2018 | 18.40 | 18.90 | 18.15 | 18.40 | 97,760 | -0.50(-2.65%) |
Feb 05, 2018 | 19.65 | 19.75 | 18.73 | 18.90 | 77,785 | -0.80(-4.06%) |
Feb 02, 2018 | 19.45 | 19.90 | 19.35 | 19.70 | 105,383 | +0.25(+1.29%) |