Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.76 | 18.97 | 18.76 | 18.97 | 4,782 | +0.21(+1.12%) |
Apr 27, 2018 | 18.78 | 18.80 | 18.72 | 18.76 | 3,337 | -0.25(-1.32%) |
Apr 26, 2018 | 19.25 | 19.25 | 18.89 | 19.01 | 32,735 | -0.10(-0.52%) |
Apr 25, 2018 | 18.95 | 19.13 | 18.95 | 19.11 | 8,063 | +0.08(+0.42%) |
Apr 24, 2018 | 19.07 | 19.14 | 19.01 | 19.03 | 7,768 | -0.11(-0.60%) |
Apr 23, 2018 | 19.14 | 19.28 | 19.01 | 19.14 | 5,048 | +0.07(+0.37%) |
Apr 20, 2018 | 19.39 | 19.39 | 19.03 | 19.07 | 9,721 | -0.12(-0.60%) |
Apr 19, 2018 | 19.44 | 19.44 | 19.01 | 19.19 | 7,453 | -0.06(-0.31%) |
Apr 18, 2018 | 19.36 | 19.39 | 19.11 | 19.25 | 2,546 | +0.05(+0.26%) |
Apr 17, 2018 | 19.25 | 19.25 | 19.06 | 19.20 | 22,241 | -0.19(-1.00%) |
Apr 16, 2018 | 19.41 | 19.48 | 19.33 | 19.39 | 7,491 | -0.21(-1.05%) |
Apr 13, 2018 | 19.69 | 19.69 | 19.49 | 19.60 | 6,864 | +0.21(+1.08%) |
Apr 12, 2018 | 19.41 | 19.52 | 19.29 | 19.39 | 2,813 | -0.02(-0.10%) |
Apr 11, 2018 | 19.20 | 19.41 | 19.04 | 19.41 | 4,069 | +0.05(+0.26%) |
Apr 10, 2018 | 19.28 | 19.36 | 19.01 | 19.36 | 5,186 | +0.15(+0.78%) |
Apr 09, 2018 | 19.36 | 19.38 | 19.05 | 19.21 | 6,188 | +0.09(+0.47%) |
Apr 06, 2018 | 19.38 | 19.38 | 19.05 | 19.12 | 4,620 | -0.20(-1.04%) |
Apr 05, 2018 | 19.27 | 19.49 | 19.12 | 19.32 | 6,723 | -0.29(-1.48%) |
Apr 04, 2018 | 19.54 | 19.61 | 19.05 | 19.61 | 5,638 | +0.16(+0.80%) |
Apr 03, 2018 | 19.46 | 19.51 | 19.03 | 19.45 | 10,658 | +0.25(+1.33%) |
Apr 02, 2018 | 19.44 | 19.44 | 19.07 | 19.20 | 5,647 | -0.30(-1.54%) |
Mar 29, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.17(+0.87%) | |
Mar 28, 2018 | 19.32 | 19.40 | 19.32 | 19.33 | 5,263 | +0.02(+0.11%) |
Mar 27, 2018 | 19.30 | 19.39 | 19.01 | 19.31 | 24,245 | +0.16(+0.86%) |
Mar 26, 2018 | 19.24 | 19.24 | 18.96 | 19.14 | 13,576 | +0.03(+0.14%) |
Mar 23, 2018 | 19.30 | 19.30 | 19.05 | 19.12 | 5,026 | -0.09(-0.45%) |
Mar 22, 2018 | 19.25 | 19.36 | 19.20 | 19.20 | 15,393 | -0.15(-0.75%) |
Mar 21, 2018 | 19.30 | 19.45 | 18.84 | 19.35 | 15,307 | -0.45(-2.30%) |
Mar 20, 2018 | 19.91 | 19.91 | 19.63 | 19.80 | 15,239 | -0.14(-0.73%) |
Mar 19, 2018 | 19.86 | 20.14 | 19.58 | 19.95 | 5,003 | +0.02(+0.10%) |
Mar 16, 2018 | 20.18 | 20.18 | 19.83 | 19.93 | 7,173 | +0.31(+1.58%) |
Mar 15, 2018 | 19.61 | 19.62 | 19.55 | 19.62 | 5,646 | -0.18(-0.91%) |
Mar 14, 2018 | 19.91 | 19.91 | 19.71 | 19.80 | 6,179 | -0.16(-0.80%) |
Mar 13, 2018 | 19.96 | 19.96 | 19.56 | 19.96 | 11,223 | -0.10(-0.50%) |
Mar 12, 2018 | 19.88 | 20.07 | 19.88 | 20.06 | 2,728 | +0.21(+1.06%) |
Mar 09, 2018 | 19.85 | 19.85 | 19.74 | 19.85 | 7,365 | +0.31(+1.59%) |
Mar 08, 2018 | 19.92 | 19.92 | 19.54 | 19.54 | 4,532 | +0.08(+0.43%) |
Mar 07, 2018 | 19.35 | 19.51 | 19.19 | 19.46 | 7,629 | -0.24(-1.24%) |
Mar 06, 2018 | 19.82 | 19.85 | 19.65 | 19.70 | 31,019 | +0.04(+0.20%) |
Mar 05, 2018 | 19.33 | 19.66 | 19.28 | 19.66 | 10,872 | +0.02(+0.11%) |
Mar 02, 2018 | 19.59 | 19.86 | 19.59 | 19.64 | 9,749 | -0.20(-1.01%) |
Mar 01, 2018 | 19.66 | 19.84 | 19.66 | 19.84 | 3,944 | -0.02(-0.10%) |
Feb 28, 2018 | 20.06 | 20.06 | 19.78 | 19.86 | 6,096 | -0.01(-0.04%) |
Feb 27, 2018 | 19.75 | 19.90 | 19.66 | 19.87 | 8,338 | +0.38(+1.96%) |
Feb 26, 2018 | 19.55 | 19.56 | 19.30 | 19.48 | 9,784 | +0.41(+2.12%) |
Feb 23, 2018 | 18.90 | 19.11 | 18.90 | 19.08 | 13,526 | -0.07(-0.34%) |
Feb 22, 2018 | 19.25 | 19.29 | 19.14 | 19.14 | 11,333 | -0.06(-0.31%) |
Feb 21, 2018 | 19.39 | 19.39 | 18.93 | 19.20 | 9,850 | -0.10(-0.49%) |
Feb 20, 2018 | 19.30 | 19.30 | 19.16 | 19.30 | 17,874 | -0.15(-0.77%) |
Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.07(+0.36%) | |
Feb 15, 2018 | 19.36 | 19.45 | 19.10 | 19.38 | 11,495 | -0.05(-0.26%) |
Feb 14, 2018 | 19.30 | 19.44 | 19.26 | 19.43 | 12,081 | +0.18(+0.91%) |
Feb 13, 2018 | 19.35 | 19.42 | 19.06 | 19.25 | 13,055 | -0.11(-0.57%) |
Feb 12, 2018 | 19.45 | 19.45 | 19.10 | 19.36 | 19,137 | +0.62(+3.34%) |
Feb 09, 2018 | 19.15 | 19.15 | 18.58 | 18.74 | 29,127 | -0.10(-0.53%) |
Feb 08, 2018 | 19.32 | 19.32 | 18.84 | 18.84 | 21,266 | -0.45(-2.33%) |
Feb 07, 2018 | 19.35 | 19.00 | 19.29 | 40,888 | -0.25(-1.25%) | |
Feb 06, 2018 | 19.43 | 19.54 | 19.01 | 19.54 | 18,457 | -0.46(-2.32%) |
Feb 05, 2018 | 20.18 | 20.18 | 20.00 | 20.00 | 16,046 | -0.14(-0.70%) |
Feb 02, 2018 | 20.21 | 20.28 | 20.00 | 20.14 | 3,870 | +0.14(+0.70%) |