Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.43 | 18.43 | 18.38 | 18.38 | 1,821 | +0.00(+0.00%) |
May 30, 2018 | 18.36 | 18.40 | 18.35 | 18.38 | 3,052 | +0.05(+0.27%) |
May 29, 2018 | 18.40 | 18.40 | 18.32 | 18.33 | 6,772 | -0.04(-0.22%) |
May 28, 2018 | 18.46 | 18.46 | 18.35 | 18.37 | 8,773 | -0.04(-0.22%) |
May 25, 2018 | 18.51 | 18.51 | 18.41 | 18.41 | 3,891 | -0.11(-0.59%) |
May 24, 2018 | 18.52 | 18.61 | 18.47 | 18.52 | 19,913 | -0.03(-0.16%) |
May 23, 2018 | 18.58 | 18.58 | 18.50 | 18.55 | 1,897 | -0.04(-0.22%) |
May 22, 2018 | 18.51 | 18.59 | 18.51 | 18.59 | 6,660 | +0.12(+0.65%) |
May 18, 2018 | 18.47 | 18.47 | 18.47 | 0 | -0.02(-0.11%) | |
May 17, 2018 | 18.48 | 18.53 | 18.48 | 18.49 | 5,615 | +0.02(+0.11%) |
May 16, 2018 | 18.53 | 18.53 | 18.47 | 18.47 | 8,736 | +0.01(+0.05%) |
May 15, 2018 | 18.59 | 18.59 | 18.46 | 18.46 | 3,180 | -0.09(-0.49%) |
May 14, 2018 | 18.57 | 18.58 | 18.55 | 18.55 | 3,602 | -0.02(-0.11%) |
May 11, 2018 | 18.58 | 18.59 | 18.55 | 18.57 | 5,136 | +0.00(+0.00%) |
May 10, 2018 | 18.55 | 18.57 | 18.55 | 18.57 | 3,763 | +0.06(+0.32%) |
May 09, 2018 | 18.48 | 18.51 | 18.48 | 18.51 | 11,176 | +0.04(+0.22%) |
May 08, 2018 | 18.49 | 18.50 | 18.47 | 18.47 | 3,960 | -0.03(-0.16%) |
May 07, 2018 | 18.51 | 18.56 | 18.49 | 18.50 | 11,951 | +0.01(+0.05%) |
May 04, 2018 | 18.47 | 18.54 | 18.47 | 18.49 | 4,733 | -0.07(-0.38%) |
May 03, 2018 | 18.49 | 18.56 | 18.48 | 18.56 | 7,959 | +0.01(+0.05%) |
May 02, 2018 | 18.56 | 18.57 | 18.50 | 18.55 | 4,898 | +0.04(+0.22%) |
May 01, 2018 | 18.59 | 18.59 | 18.50 | 18.51 | 6,570 | -0.01(-0.05%) |
Apr 30, 2018 | 18.52 | 18.55 | 18.52 | 18.52 | 3,488 | -0.11(-0.59%) |
Apr 27, 2018 | 18.54 | 18.65 | 18.54 | 18.63 | 5,123 | +0.06(+0.32%) |
Apr 26, 2018 | 18.59 | 18.59 | 18.54 | 18.57 | 889 | +0.13(+0.70%) |
Apr 25, 2018 | 18.46 | 18.52 | 18.42 | 18.44 | 9,809 | +0.01(+0.05%) |
Apr 24, 2018 | 18.52 | 18.52 | 18.43 | 18.43 | 872 | -0.17(-0.91%) |
Apr 23, 2018 | 18.66 | 18.66 | 18.60 | 18.60 | 5,678 | -0.06(-0.32%) |
Apr 20, 2018 | 18.70 | 18.72 | 18.66 | 18.66 | 3,575 | -0.05(-0.27%) |
Apr 19, 2018 | 18.82 | 18.82 | 18.71 | 18.71 | 8,316 | -0.15(-0.80%) |
Apr 18, 2018 | 18.89 | 18.89 | 18.86 | 18.86 | 1,426 | +0.03(+0.16%) |
Apr 17, 2018 | 18.85 | 18.89 | 18.81 | 18.83 | 7,615 | -0.01(-0.05%) |
Apr 16, 2018 | 18.85 | 18.85 | 18.79 | 18.84 | 4,273 | +0.08(+0.43%) |
Apr 13, 2018 | 18.76 | 18.83 | 18.76 | 18.76 | 752 | +0.04(+0.21%) |
Apr 12, 2018 | 18.68 | 18.75 | 18.68 | 18.72 | 7,106 | +0.05(+0.27%) |
Apr 11, 2018 | 18.68 | 18.70 | 18.67 | 18.67 | 4,781 | -0.01(-0.05%) |
Apr 10, 2018 | 18.69 | 18.69 | 18.68 | 18.68 | 2,526 | +0.09(+0.48%) |
Apr 09, 2018 | 18.51 | 18.60 | 18.51 | 18.59 | 1,917 | +0.06(+0.32%) |
Apr 06, 2018 | 18.50 | 18.55 | 18.50 | 18.53 | 5,733 | -0.03(-0.16%) |
Apr 05, 2018 | 18.52 | 18.59 | 18.52 | 18.56 | 14,049 | +0.05(+0.27%) |
Apr 04, 2018 | 18.46 | 18.58 | 18.45 | 18.51 | 13,158 | -0.02(-0.11%) |
Apr 03, 2018 | 18.51 | 18.53 | 18.46 | 18.53 | 2,432 | +0.08(+0.43%) |
Apr 02, 2018 | 18.51 | 18.54 | 18.44 | 18.45 | 15,721 | -0.07(-0.38%) |
Mar 29, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.04(+0.22%) | |
Mar 28, 2018 | 18.46 | 18.54 | 18.46 | 18.48 | 5,819 | +0.03(+0.16%) |
Mar 27, 2018 | 18.64 | 18.64 | 18.44 | 18.45 | 5,665 | -0.05(-0.27%) |
Mar 26, 2018 | 18.62 | 18.62 | 18.44 | 18.50 | 4,740 | +0.11(+0.60%) |
Mar 23, 2018 | 18.57 | 18.57 | 18.39 | 18.39 | 4,052 | -0.21(-1.13%) |
Mar 22, 2018 | 18.60 | 18.62 | 18.59 | 18.60 | 3,436 | -0.10(-0.53%) |
Mar 21, 2018 | 18.69 | 18.70 | 18.63 | 18.70 | 1,262 | +0.01(+0.05%) |
Mar 20, 2018 | 18.70 | 18.70 | 18.67 | 18.69 | 1,379 | +0.09(+0.48%) |
Mar 19, 2018 | 18.69 | 18.69 | 18.60 | 18.60 | 4,487 | -0.09(-0.48%) |
Mar 16, 2018 | 18.67 | 18.70 | 18.67 | 18.69 | 4,211 | +0.06(+0.32%) |
Mar 15, 2018 | 18.67 | 18.68 | 18.63 | 18.63 | 2,591 | -0.07(-0.37%) |
Mar 14, 2018 | 18.70 | 18.71 | 18.70 | 18.70 | 2,919 | +0.04(+0.21%) |
Mar 13, 2018 | 18.78 | 18.79 | 18.66 | 18.66 | 21,035 | -0.11(-0.59%) |
Mar 12, 2018 | 18.78 | 18.82 | 18.74 | 18.77 | 6,394 | +0.01(+0.05%) |
Mar 09, 2018 | 18.70 | 18.80 | 18.70 | 18.76 | 9,546 | +0.06(+0.32%) |
Mar 08, 2018 | 18.72 | 18.72 | 18.70 | 18.70 | 2,522 | -0.02(-0.11%) |
Mar 07, 2018 | 18.69 | 18.77 | 18.69 | 18.72 | 5,761 | -0.03(-0.16%) |
Mar 06, 2018 | 18.71 | 18.75 | 18.70 | 18.75 | 6,553 | +0.07(+0.37%) |
Mar 05, 2018 | 18.71 | 18.71 | 18.66 | 18.68 | 8,418 | -0.03(-0.16%) |
Mar 02, 2018 | 18.65 | 18.71 | 18.62 | 18.71 | 6,958 | +0.06(+0.32%) |