Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.29 | 18.32 | 18.16 | 18.22 | 1,671,209 | -0.18(-1.00%) |
May 30, 2018 | 18.26 | 18.49 | 18.26 | 18.40 | 1,731,024 | +0.14(+0.79%) |
May 29, 2018 | 18.32 | 18.33 | 18.20 | 18.26 | 2,139,584 | -0.15(-0.81%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.12(-0.66%) | |
May 24, 2018 | 18.52 | 18.55 | 18.45 | 18.53 | 1,312,375 | -0.05(-0.26%) |
May 23, 2018 | 18.44 | 18.61 | 18.43 | 18.58 | 2,195,598 | +0.03(+0.16%) |
May 22, 2018 | 18.54 | 18.69 | 18.52 | 18.55 | 1,480,586 | +0.07(+0.35%) |
May 21, 2018 | 18.44 | 18.48 | 18.39 | 18.48 | 816,109 | +0.05(+0.26%) |
May 18, 2018 | 18.42 | 18.45 | 18.35 | 18.43 | 1,263,842 | -0.05(-0.28%) |
May 17, 2018 | 18.52 | 18.56 | 18.45 | 18.49 | 1,665,674 | -0.04(-0.21%) |
May 16, 2018 | 18.49 | 18.54 | 18.43 | 18.52 | 1,568,275 | +0.11(+0.59%) |
May 15, 2018 | 18.28 | 18.45 | 18.21 | 18.42 | 1,670,568 | -0.03(-0.17%) |
May 14, 2018 | 18.47 | 18.54 | 18.41 | 18.45 | 2,081,946 | +0.06(+0.33%) |
May 11, 2018 | 18.28 | 18.42 | 18.28 | 18.38 | 2,121,229 | +0.14(+0.74%) |
May 10, 2018 | 18.25 | 18.26 | 18.07 | 18.25 | 2,003,907 | +0.14(+0.80%) |
May 09, 2018 | 18.19 | 18.23 | 18.07 | 18.11 | 1,793,259 | +0.02(+0.12%) |
May 08, 2018 | 18.04 | 18.12 | 17.94 | 18.08 | 1,963,515 | -0.06(-0.31%) |
May 07, 2018 | 18.12 | 18.29 | 18.11 | 18.14 | 1,912,821 | +0.00(+0.00%) |
May 04, 2018 | 17.97 | 18.17 | 17.94 | 18.14 | 3,057,431 | +0.04(+0.24%) |
May 03, 2018 | 18.32 | 18.33 | 17.93 | 18.10 | 2,640,520 | -0.24(-1.29%) |
May 02, 2018 | 18.58 | 18.61 | 18.32 | 18.33 | 2,049,857 | -0.19(-1.02%) |
May 01, 2018 | 18.62 | 18.62 | 18.40 | 18.52 | 1,479,090 | -0.04(-0.21%) |
Apr 30, 2018 | 18.73 | 18.77 | 18.56 | 18.56 | 1,569,814 | -0.08(-0.42%) |
Apr 27, 2018 | 18.60 | 18.76 | 18.58 | 18.64 | 1,912,562 | +0.10(+0.52%) |
Apr 26, 2018 | 18.49 | 18.62 | 18.43 | 18.54 | 1,767,738 | +0.11(+0.62%) |
Apr 25, 2018 | 18.29 | 18.50 | 18.24 | 18.43 | 2,240,707 | +0.11(+0.62%) |
Apr 24, 2018 | 18.34 | 18.43 | 18.26 | 18.31 | 2,819,216 | +0.06(+0.31%) |
Apr 23, 2018 | 18.35 | 18.38 | 18.18 | 18.26 | 3,384,395 | -0.07(-0.36%) |
Apr 20, 2018 | 18.24 | 18.51 | 18.18 | 18.32 | 3,537,668 | +0.00(+0.02%) |
Apr 19, 2018 | 18.70 | 18.70 | 18.30 | 18.32 | 4,565,203 | -0.35(-1.87%) |
Apr 18, 2018 | 18.74 | 18.81 | 18.65 | 18.67 | 1,721,713 | -0.08(-0.44%) |
Apr 17, 2018 | 18.93 | 18.96 | 18.73 | 18.75 | 2,083,623 | -0.10(-0.51%) |
Apr 16, 2018 | 18.73 | 18.94 | 18.67 | 18.85 | 2,873,997 | +0.16(+0.84%) |
Apr 13, 2018 | 18.86 | 18.94 | 18.67 | 18.69 | 2,474,579 | -0.18(-0.95%) |
Apr 12, 2018 | 18.92 | 19.04 | 18.85 | 18.87 | 2,221,222 | -0.08(-0.44%) |
Apr 11, 2018 | 18.87 | 19.01 | 18.79 | 18.95 | 2,458,113 | +0.08(+0.42%) |
Apr 10, 2018 | 18.97 | 19.02 | 18.87 | 18.87 | 1,989,301 | +0.08(+0.44%) |
Apr 09, 2018 | 18.67 | 18.90 | 18.61 | 18.79 | 3,868,402 | +0.11(+0.59%) |
Apr 06, 2018 | 18.91 | 19.03 | 18.64 | 18.68 | 3,066,217 | -0.17(-0.90%) |
Apr 05, 2018 | 18.73 | 18.98 | 18.70 | 18.85 | 5,277,581 | +0.09(+0.49%) |
Apr 04, 2018 | 18.48 | 18.81 | 18.37 | 18.76 | 2,384,796 | +0.18(+0.99%) |
Apr 03, 2018 | 18.66 | 18.77 | 18.57 | 18.58 | 2,445,259 | -0.04(-0.23%) |
Apr 02, 2018 | 18.84 | 18.84 | 18.54 | 18.62 | 1,521,277 | -0.20(-1.05%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 18.63 | 18.84 | 18.57 | 18.69 | 1,740,543 | +0.10(+0.52%) |
Mar 27, 2018 | 18.52 | 18.70 | 18.47 | 18.59 | 2,209,216 | +0.14(+0.73%) |
Mar 26, 2018 | 18.57 | 18.61 | 18.42 | 18.46 | 2,391,530 | -0.06(-0.33%) |
Mar 23, 2018 | 18.76 | 18.84 | 18.51 | 18.52 | 1,838,985 | -0.15(-0.82%) |
Mar 22, 2018 | 18.78 | 18.82 | 18.63 | 18.67 | 1,953,883 | -0.17(-0.90%) |
Mar 21, 2018 | 18.83 | 18.94 | 18.76 | 18.84 | 1,747,060 | +0.09(+0.47%) |
Mar 20, 2018 | 18.82 | 18.91 | 18.69 | 18.76 | 1,288,549 | -0.09(-0.46%) |
Mar 19, 2018 | 18.87 | 18.89 | 18.78 | 18.84 | 1,814,720 | -0.00(-0.02%) |
Mar 16, 2018 | 18.88 | 19.02 | 18.84 | 18.85 | 2,856,262 | -0.02(-0.09%) |
Mar 15, 2018 | 19.00 | 19.02 | 18.86 | 18.87 | 1,918,123 | -0.14(-0.74%) |
Mar 14, 2018 | 19.15 | 19.22 | 18.94 | 19.01 | 2,509,852 | +0.25(+1.34%) |
Mar 13, 2018 | 18.87 | 18.96 | 18.74 | 18.75 | 2,463,527 | -0.12(-0.65%) |
Mar 12, 2018 | 18.86 | 18.97 | 18.79 | 18.88 | 2,034,152 | +0.04(+0.23%) |
Mar 09, 2018 | 18.77 | 18.84 | 18.65 | 18.84 | 1,884,356 | +0.10(+0.52%) |
Mar 08, 2018 | 18.63 | 18.77 | 18.61 | 18.74 | 2,940,489 | +0.12(+0.66%) |
Mar 07, 2018 | 18.70 | 18.47 | 18.61 | 3,123,061 | -0.02(-0.09%) | |
Mar 06, 2018 | 18.57 | 18.63 | 18.49 | 18.63 | 1,621,929 | +0.16(+0.87%) |
Mar 05, 2018 | 18.32 | 18.52 | 18.24 | 18.47 | 3,715,698 | +0.02(+0.09%) |
Mar 02, 2018 | 18.35 | 18.59 | 18.32 | 18.45 | 2,663,160 | +0.02(+0.12%) |