Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.92 | 18.92 | 18.88 | 18.90 | 33,166 | -0.02(-0.10%) |
May 30, 2018 | 18.92 | 18.92 | 18.85 | 18.92 | 10,571 | -0.01(-0.04%) |
May 29, 2018 | 18.88 | 18.92 | 18.86 | 18.92 | 4,142 | +0.02(+0.10%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.04(+0.23%) | |
May 24, 2018 | 18.98 | 18.98 | 18.86 | 18.86 | 2,939 | -0.07(-0.37%) |
May 23, 2018 | 18.93 | 18.93 | 18.88 | 18.93 | 48,089 | -0.02(-0.12%) |
May 22, 2018 | 18.89 | 18.95 | 18.89 | 18.95 | 7,432 | +0.05(+0.25%) |
May 21, 2018 | 18.87 | 18.95 | 18.87 | 18.91 | 7,053 | -0.04(-0.20%) |
May 18, 2018 | 18.94 | 18.94 | 18.89 | 18.94 | 12,713 | +0.00(+0.02%) |
May 17, 2018 | 18.93 | 18.94 | 18.88 | 18.94 | 3,387 | -0.01(-0.06%) |
May 16, 2018 | 18.95 | 18.95 | 18.94 | 18.95 | 2,986 | +0.02(+0.10%) |
May 15, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 1,267 | -0.03(-0.17%) |
May 14, 2018 | 18.95 | 18.96 | 18.94 | 18.96 | 3,008 | +0.03(+0.15%) |
May 11, 2018 | 18.93 | 18.95 | 18.93 | 18.93 | 8,140 | +0.01(+0.05%) |
May 10, 2018 | 18.87 | 18.93 | 18.87 | 18.93 | 8,620 | -0.02(-0.09%) |
May 09, 2018 | 19.00 | 19.00 | 18.91 | 18.94 | 4,951 | +0.07(+0.40%) |
May 08, 2018 | 18.99 | 18.99 | 18.87 | 18.87 | 939 | -0.07(-0.35%) |
May 07, 2018 | 18.93 | 18.94 | 18.91 | 18.93 | 11,324 | +0.00(+0.00%) |
May 04, 2018 | 18.93 | 18.93 | 18.89 | 18.93 | 6,183 | +0.06(+0.31%) |
May 03, 2018 | 18.97 | 18.97 | 18.87 | 18.88 | 9,651 | -0.07(-0.36%) |
May 02, 2018 | 18.94 | 18.95 | 18.92 | 18.94 | 9,004 | +0.03(+0.15%) |
May 01, 2018 | 18.97 | 18.97 | 18.90 | 18.92 | 53,306 | -0.01(-0.03%) |
Apr 30, 2018 | 18.91 | 18.98 | 18.86 | 18.92 | 27,451 | -0.03(-0.14%) |
Apr 27, 2018 | 18.94 | 18.96 | 18.94 | 18.95 | 5,083 | +0.04(+0.23%) |
Apr 26, 2018 | 18.87 | 18.96 | 18.86 | 18.90 | 24,803 | -0.03(-0.15%) |
Apr 25, 2018 | 18.99 | 18.99 | 18.88 | 18.93 | 7,104 | -0.01(-0.05%) |
Apr 24, 2018 | 18.91 | 18.94 | 18.89 | 18.94 | 3,874 | +0.07(+0.38%) |
Apr 23, 2018 | 18.94 | 18.94 | 18.87 | 18.87 | 10,800 | -0.07(-0.39%) |
Apr 20, 2018 | 18.94 | 18.94 | 18.92 | 18.94 | 8,874 | +0.02(+0.08%) |
Apr 19, 2018 | 18.96 | 18.96 | 18.93 | 18.93 | 3,892 | -0.02(-0.10%) |
Apr 18, 2018 | 18.95 | 18.95 | 18.92 | 18.95 | 7,749 | +0.00(+0.02%) |
Apr 17, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 4,981 | +0.07(+0.38%) |
Apr 16, 2018 | 18.94 | 18.94 | 18.87 | 18.87 | 9,741 | -0.03(-0.14%) |
Apr 13, 2018 | 18.94 | 18.94 | 18.90 | 18.90 | 1,885 | +0.01(+0.07%) |
Apr 12, 2018 | 18.86 | 18.89 | 18.86 | 18.89 | 9,782 | +0.02(+0.13%) |
Apr 11, 2018 | 18.91 | 18.94 | 18.86 | 18.86 | 4,994 | +0.02(+0.10%) |
Apr 10, 2018 | 18.90 | 18.90 | 18.84 | 18.84 | 951 | -0.11(-0.58%) |
Apr 09, 2018 | 18.90 | 18.95 | 18.90 | 18.95 | 3,595 | +0.11(+0.60%) |
Apr 06, 2018 | 18.97 | 18.97 | 18.83 | 18.84 | 3,948 | +0.01(+0.03%) |
Apr 05, 2018 | 18.82 | 18.83 | 18.82 | 18.83 | 9,998 | -0.03(-0.18%) |
Apr 04, 2018 | 18.92 | 18.92 | 18.82 | 18.87 | 4,572 | +0.00(+0.00%) |
Apr 03, 2018 | 18.85 | 18.87 | 18.83 | 18.87 | 6,131 | +0.05(+0.26%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 180 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.80 | 18.87 | 18.80 | 18.87 | 10,744 | +0.04(+0.22%) |
Mar 27, 2018 | 18.81 | 18.86 | 18.81 | 18.82 | 28,467 | -0.03(-0.13%) |
Mar 26, 2018 | 18.83 | 18.91 | 18.83 | 18.85 | 9,057 | -0.03(-0.16%) |
Mar 23, 2018 | 18.81 | 18.94 | 18.81 | 18.88 | 20,840 | +0.04(+0.21%) |
Mar 22, 2018 | 18.81 | 18.87 | 18.81 | 18.84 | 3,271 | +0.02(+0.08%) |
Mar 21, 2018 | 18.88 | 18.90 | 18.82 | 18.82 | 30,279 | -0.06(-0.30%) |
Mar 20, 2018 | 18.88 | 18.95 | 18.88 | 18.88 | 21,534 | -0.04(-0.23%) |
Mar 19, 2018 | 18.84 | 18.94 | 18.84 | 18.92 | 1,572 | -0.02(-0.09%) |
Mar 16, 2018 | 18.93 | 18.94 | 18.90 | 18.94 | 6,260 | +0.03(+0.17%) |
Mar 14, 2018 | 18.91 | 18.91 | 18.91 | 550 | +0.00(+0.02%) | |
Mar 13, 2018 | 18.84 | 18.91 | 18.84 | 18.91 | 3,818 | -0.02(-0.10%) |
Mar 12, 2018 | 18.88 | 18.94 | 18.85 | 18.92 | 8,952 | +0.02(+0.11%) |
Mar 09, 2018 | 18.90 | 19.00 | 18.88 | 18.90 | 25,931 | +0.02(+0.10%) |
Mar 08, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 726 | -0.02(-0.12%) |
Mar 07, 2018 | 18.85 | 18.96 | 18.85 | 18.91 | 16,637 | +0.01(+0.05%) |
Mar 06, 2018 | 18.93 | 18.95 | 18.84 | 18.90 | 10,555 | -0.02(-0.10%) |
Mar 05, 2018 | 18.87 | 18.93 | 18.87 | 18.92 | 4,769 | -0.02(-0.08%) |
Mar 02, 2018 | 18.84 | 18.93 | 18.84 | 18.93 | 8,870 | +0.03(+0.16%) |