Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.33 | 19.39 | 19.33 | 19.34 | 4,649 | +0.07(+0.36%) |
Apr 27, 2018 | 19.25 | 19.27 | 19.25 | 19.27 | 433 | +0.05(+0.28%) |
Apr 26, 2018 | 19.27 | 19.27 | 19.15 | 19.22 | 27,876 | +0.06(+0.32%) |
Apr 25, 2018 | 19.06 | 19.21 | 19.06 | 19.15 | 9,776 | +0.09(+0.49%) |
Apr 24, 2018 | 19.09 | 19.10 | 19.06 | 19.06 | 1,947 | -0.04(-0.20%) |
Apr 23, 2018 | 19.06 | 19.10 | 19.02 | 19.10 | 2,465 | +0.01(+0.04%) |
Apr 20, 2018 | 19.04 | 19.09 | 19.01 | 19.09 | 16,333 | -0.02(-0.08%) |
Apr 19, 2018 | 19.09 | 19.11 | 19.09 | 19.11 | 2,997 | +0.03(+0.13%) |
Apr 18, 2018 | 19.05 | 19.09 | 19.05 | 19.08 | 2,247 | +0.13(+0.71%) |
Apr 17, 2018 | 18.92 | 18.95 | 18.91 | 18.95 | 3,449 | -0.00(-0.03%) |
Apr 16, 2018 | 19.01 | 19.01 | 18.92 | 18.95 | 32,197 | -0.10(-0.53%) |
Apr 13, 2018 | 19.06 | 19.07 | 19.04 | 19.05 | 9,413 | -0.08(-0.40%) |
Apr 12, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 129 | +0.04(+0.20%) |
Apr 11, 2018 | 19.09 | 19.16 | 19.08 | 19.09 | 1,602 | +0.02(+0.08%) |
Apr 10, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 477 | +0.17(+0.90%) |
Apr 09, 2018 | 18.95 | 18.99 | 18.91 | 18.91 | 39,730 | +0.17(+0.92%) |
Apr 06, 2018 | 18.82 | 18.83 | 18.72 | 18.74 | 7,574 | -0.06(-0.30%) |
Apr 05, 2018 | 18.73 | 18.79 | 18.73 | 18.79 | 11,376 | +0.25(+1.37%) |
Apr 04, 2018 | 18.48 | 18.61 | 18.48 | 18.54 | 7,238 | -0.27(-1.43%) |
Apr 03, 2018 | 18.76 | 18.82 | 18.76 | 18.81 | 1,758 | +0.08(+0.41%) |
Apr 02, 2018 | 18.86 | 18.87 | 18.70 | 18.73 | 2,024 | -0.09(-0.49%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.25(+1.35%) | |
Mar 28, 2018 | 18.64 | 18.64 | 18.57 | 18.57 | 4,602 | -0.03(-0.15%) |
Mar 27, 2018 | 18.72 | 18.72 | 18.60 | 18.60 | 2,046 | -0.05(-0.29%) |
Mar 26, 2018 | 18.65 | 18.69 | 18.65 | 18.65 | 17,298 | -0.06(-0.33%) |
Mar 23, 2018 | 18.67 | 18.72 | 18.59 | 18.72 | 6,659 | +0.06(+0.32%) |
Mar 22, 2018 | 18.65 | 18.67 | 18.63 | 18.66 | 6,977 | -0.01(-0.06%) |
Mar 21, 2018 | 18.67 | 18.67 | 18.67 | 18.67 | 2,059 | +0.07(+0.40%) |
Mar 20, 2018 | 18.52 | 18.59 | 18.52 | 18.59 | 19,633 | -0.11(-0.60%) |
Mar 16, 2018 | 18.70 | 18.70 | 18.70 | 1 | -0.06(-0.31%) | |
Mar 15, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 30,330 | -0.02(-0.08%) |
Mar 14, 2018 | 18.83 | 18.84 | 18.76 | 18.78 | 3,547 | -0.01(-0.04%) |
Mar 13, 2018 | 18.82 | 18.84 | 18.72 | 18.78 | 5,255 | +0.02(+0.12%) |
Mar 12, 2018 | 18.70 | 18.76 | 18.68 | 18.76 | 5,790 | -0.03(-0.16%) |
Mar 09, 2018 | 18.73 | 18.82 | 18.73 | 18.79 | 6,455 | +0.06(+0.33%) |
Mar 08, 2018 | 18.78 | 18.78 | 18.73 | 18.73 | 776 | -0.03(-0.15%) |
Mar 07, 2018 | 18.78 | 18.76 | 3,127 | -0.10(-0.51%) | ||
Mar 06, 2018 | 18.87 | 18.91 | 18.84 | 18.85 | 18,676 | -0.00(-0.02%) |
Mar 05, 2018 | 18.68 | 18.89 | 18.68 | 18.86 | 9,349 | +0.17(+0.92%) |
Mar 02, 2018 | 18.67 | 18.73 | 18.65 | 18.69 | 4,615 | -0.02(-0.12%) |
Mar 01, 2018 | 18.71 | 18.71 | 18.70 | 18.71 | 3,197 | -0.06(-0.33%) |
Feb 28, 2018 | 18.82 | 18.82 | 18.75 | 18.77 | 6,276 | -0.13(-0.69%) |
Feb 27, 2018 | 18.97 | 18.97 | 18.89 | 18.90 | 10,281 | -0.08(-0.43%) |
Feb 26, 2018 | 18.98 | 18.98 | 18.93 | 18.98 | 3,470 | +0.06(+0.33%) |
Feb 23, 2018 | 18.90 | 18.92 | 18.87 | 18.92 | 7,717 | +0.13(+0.67%) |
Feb 22, 2018 | 18.67 | 18.85 | 18.67 | 18.79 | 5,574 | +0.03(+0.17%) |
Feb 21, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 888 | +0.08(+0.41%) |
Feb 20, 2018 | 18.75 | 18.75 | 18.68 | 18.68 | 35,348 | +0.03(+0.17%) |
Feb 16, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.07(+0.39%) | |
Feb 15, 2018 | 18.54 | 18.58 | 18.52 | 18.58 | 17,611 | -0.02(-0.10%) |
Feb 14, 2018 | 18.38 | 18.61 | 18.38 | 18.60 | 100,158 | +0.15(+0.83%) |
Feb 13, 2018 | 18.36 | 18.45 | 18.35 | 18.45 | 55,175 | +0.02(+0.10%) |
Feb 12, 2018 | 18.42 | 18.45 | 18.39 | 18.43 | 4,214 | +0.11(+0.61%) |
Feb 09, 2018 | 18.48 | 18.48 | 18.29 | 18.31 | 18,529 | -0.22(-1.21%) |
Feb 08, 2018 | 18.65 | 18.65 | 18.52 | 18.54 | 64,792 | -0.04(-0.21%) |
Feb 07, 2018 | 18.75 | 18.75 | 18.55 | 18.58 | 27,633 | -0.24(-1.28%) |
Feb 06, 2018 | 18.87 | 18.87 | 18.76 | 18.82 | 105,002 | -0.14(-0.72%) |
Feb 05, 2018 | 19.00 | 19.05 | 18.90 | 18.95 | 103,407 | -0.06(-0.32%) |
Feb 02, 2018 | 19.07 | 19.07 | 18.97 | 19.02 | 75,524 | -0.14(-0.73%) |