Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.93 | 18.93 | 18.89 | 18.89 | 4,204 | -0.01(-0.05%) |
May 30, 2018 | 18.91 | 18.91 | 18.90 | 18.90 | 1,118 | +0.01(+0.05%) |
May 29, 2018 | 18.93 | 18.93 | 18.87 | 18.89 | 3,190 | -0.02(-0.11%) |
May 28, 2018 | 18.92 | 18.92 | 18.90 | 18.91 | 2,842 | +0.01(+0.05%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 124 | -0.04(-0.21%) |
May 24, 2018 | 18.92 | 18.94 | 18.92 | 18.94 | 925 | +0.07(+0.37%) |
May 23, 2018 | 18.90 | 18.92 | 18.87 | 18.87 | 2,819 | +0.00(+0.00%) |
May 22, 2018 | 18.91 | 18.91 | 18.87 | 18.87 | 3,160 | +0.01(+0.05%) |
May 18, 2018 | 18.86 | 18.86 | 18.86 | 0 | +0.01(+0.05%) | |
May 17, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 400 | +0.02(+0.11%) |
May 16, 2018 | 18.84 | 18.84 | 18.83 | 18.83 | 25,691 | -0.03(-0.16%) |
May 15, 2018 | 18.86 | 18.86 | 18.84 | 18.86 | 3,300 | -0.03(-0.16%) |
May 14, 2018 | 18.94 | 18.94 | 18.88 | 18.89 | 1,900 | +0.00(+0.00%) |
May 11, 2018 | 18.89 | 18.91 | 18.89 | 18.89 | 2,400 | -0.02(-0.11%) |
May 10, 2018 | 18.90 | 18.92 | 18.89 | 18.91 | 898 | +0.04(+0.21%) |
May 09, 2018 | 18.94 | 18.94 | 18.87 | 18.87 | 2,583 | -0.01(-0.05%) |
May 08, 2018 | 18.93 | 18.93 | 18.87 | 18.88 | 12,866 | -0.02(-0.11%) |
May 07, 2018 | 18.88 | 18.91 | 18.88 | 18.90 | 1,400 | +0.02(+0.11%) |
May 04, 2018 | 18.93 | 18.93 | 18.88 | 18.88 | 860 | +0.02(+0.11%) |
May 03, 2018 | 18.92 | 18.92 | 18.86 | 18.86 | 2,828 | -0.03(-0.16%) |
May 02, 2018 | 18.90 | 18.90 | 18.86 | 18.89 | 12,407 | +0.02(+0.11%) |
May 01, 2018 | 18.89 | 18.89 | 18.86 | 18.87 | 14,901 | -0.02(-0.11%) |
Apr 30, 2018 | 18.90 | 18.90 | 18.89 | 18.89 | 32,284 | -0.01(-0.05%) |
Apr 27, 2018 | 18.93 | 18.93 | 18.90 | 18.90 | 2,800 | +0.00(+0.00%) |
Apr 26, 2018 | 18.87 | 18.90 | 18.86 | 18.90 | 1,141 | +0.05(+0.27%) |
Apr 25, 2018 | 18.86 | 18.88 | 18.85 | 18.85 | 4,209 | -0.04(-0.21%) |
Apr 24, 2018 | 18.92 | 18.92 | 18.85 | 18.89 | 1,600 | -0.09(-0.47%) |
Apr 23, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 250 | +0.00(+0.00%) |
Apr 20, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 112 | -0.02(-0.11%) |
Apr 19, 2018 | 18.95 | 19.00 | 18.95 | 19.00 | 2,192 | +0.01(+0.05%) |
Apr 18, 2018 | 19.00 | 19.01 | 18.98 | 18.99 | 5,598 | -0.02(-0.11%) |
Apr 17, 2018 | 19.00 | 19.01 | 19.00 | 19.01 | 1,100 | +0.05(+0.26%) |
Apr 16, 2018 | 18.97 | 18.97 | 18.96 | 18.96 | 1,102 | -0.06(-0.32%) |
Apr 13, 2018 | 18.98 | 19.02 | 18.98 | 19.02 | 683 | +0.03(+0.16%) |
Apr 11, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.03(+0.16%) | |
Apr 10, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 1,600 | +0.03(+0.16%) |
Apr 09, 2018 | 18.95 | 18.96 | 18.93 | 18.93 | 7,717 | +0.02(+0.11%) |
Apr 06, 2018 | 18.97 | 18.97 | 18.91 | 18.91 | 1,200 | +0.00(+0.00%) |
Apr 05, 2018 | 18.75 | 18.94 | 18.75 | 18.91 | 3,325 | +0.00(+0.00%) |
Apr 04, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 582 | +0.02(+0.11%) |
Apr 02, 2018 | 18.89 | 18.89 | 18.89 | 1 | -0.05(-0.26%) | |
Mar 29, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 18.86 | 18.92 | 18.86 | 18.87 | 1,472 | -0.06(-0.32%) |
Mar 27, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 422 | +0.05(+0.26%) |
Mar 26, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 9,200 | +0.03(+0.16%) |
Mar 23, 2018 | 18.91 | 18.91 | 18.85 | 18.85 | 1,950 | -0.06(-0.32%) |
Mar 22, 2018 | 18.97 | 18.97 | 18.91 | 18.91 | 3,504 | -0.05(-0.26%) |
Mar 21, 2018 | 18.97 | 18.97 | 18.96 | 18.96 | 1,194 | -0.02(-0.11%) |
Mar 20, 2018 | 18.96 | 18.99 | 18.96 | 18.98 | 2,166 | +0.03(+0.16%) |
Mar 19, 2018 | 18.99 | 18.99 | 18.95 | 18.95 | 1,181 | -0.02(-0.11%) |
Mar 16, 2018 | 19.00 | 19.01 | 18.96 | 18.97 | 6,876 | -0.01(-0.05%) |
Mar 15, 2018 | 18.95 | 19.00 | 18.95 | 18.98 | 19,065 | +0.01(+0.05%) |
Mar 14, 2018 | 18.95 | 18.97 | 18.95 | 18.97 | 14,275 | -0.01(-0.05%) |
Mar 13, 2018 | 18.97 | 19.01 | 18.95 | 18.98 | 10,386 | +0.01(+0.05%) |
Mar 12, 2018 | 19.02 | 19.02 | 18.97 | 18.97 | 1,066 | -0.03(-0.16%) |
Mar 09, 2018 | 18.99 | 19.01 | 18.96 | 19.00 | 11,880 | -0.01(-0.05%) |
Mar 08, 2018 | 19.01 | 19.01 | 19.00 | 19.01 | 4,951 | +0.06(+0.32%) |
Mar 07, 2018 | 18.97 | 19.00 | 18.95 | 18.95 | 1,381 | -0.05(-0.26%) |
Mar 06, 2018 | 19.01 | 19.01 | 19.00 | 19.00 | 4,513 | +0.02(+0.11%) |
Mar 05, 2018 | 18.96 | 18.99 | 18.95 | 18.98 | 2,057 | +0.03(+0.16%) |
Mar 02, 2018 | 18.93 | 19.00 | 18.93 | 18.95 | 1,050 | -0.01(-0.05%) |