Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.25 | 18.25 | 18.23 | 18.25 | 25,678 | +0.02(+0.12%) |
May 30, 2018 | 18.22 | 18.28 | 18.20 | 18.23 | 179,565 | +0.04(+0.20%) |
May 29, 2018 | 18.24 | 18.24 | 18.17 | 18.19 | 14,859 | -0.15(-0.81%) |
May 25, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.07(-0.36%) | |
May 24, 2018 | 18.37 | 18.41 | 18.36 | 18.41 | 48,825 | +0.04(+0.24%) |
May 23, 2018 | 18.37 | 18.38 | 18.35 | 18.37 | 33,779 | -0.07(-0.36%) |
May 22, 2018 | 18.40 | 18.45 | 18.40 | 18.43 | 25,650 | +0.01(+0.04%) |
May 21, 2018 | 18.41 | 18.42 | 18.39 | 18.42 | 75,668 | +0.01(+0.08%) |
May 18, 2018 | 18.42 | 18.42 | 18.40 | 18.41 | 9,032 | -0.04(-0.24%) |
May 17, 2018 | 18.42 | 18.45 | 18.41 | 18.45 | 96,068 | +0.04(+0.20%) |
May 16, 2018 | 18.47 | 18.48 | 18.42 | 18.42 | 29,491 | -0.02(-0.12%) |
May 15, 2018 | 18.48 | 18.50 | 18.44 | 18.44 | 35,905 | -0.10(-0.56%) |
May 14, 2018 | 18.57 | 18.58 | 18.54 | 18.54 | 46,685 | -0.01(-0.04%) |
May 11, 2018 | 18.56 | 18.58 | 18.51 | 18.55 | 47,675 | +0.04(+0.24%) |
May 10, 2018 | 18.54 | 18.56 | 18.50 | 18.51 | 113,862 | +0.06(+0.34%) |
May 09, 2018 | 18.46 | 18.46 | 18.43 | 18.44 | 26,406 | +0.00(+0.02%) |
May 08, 2018 | 18.48 | 18.48 | 18.43 | 18.44 | 103,156 | -0.08(-0.42%) |
May 07, 2018 | 18.51 | 18.57 | 18.50 | 18.52 | 233,674 | -0.03(-0.18%) |
May 04, 2018 | 18.49 | 18.55 | 18.48 | 18.55 | 37,358 | -0.03(-0.18%) |
May 03, 2018 | 18.60 | 18.62 | 18.54 | 18.58 | 40,044 | -0.02(-0.10%) |
May 02, 2018 | 18.60 | 18.63 | 18.55 | 18.60 | 123,291 | -0.01(-0.04%) |
May 01, 2018 | 18.65 | 18.65 | 18.56 | 18.61 | 173,342 | -0.08(-0.42%) |
Apr 30, 2018 | 18.68 | 18.71 | 18.67 | 18.69 | 82,643 | -0.01(-0.05%) |
Apr 27, 2018 | 18.69 | 18.73 | 18.53 | 18.70 | 63,362 | -0.05(-0.26%) |
Apr 26, 2018 | 18.79 | 18.79 | 18.74 | 18.75 | 16,452 | +0.01(+0.04%) |
Apr 25, 2018 | 18.77 | 18.77 | 18.73 | 18.74 | 8,912 | -0.04(-0.22%) |
Apr 24, 2018 | 18.85 | 18.85 | 18.65 | 18.78 | 89,145 | +0.00(+0.01%) |
Apr 23, 2018 | 18.81 | 18.82 | 18.78 | 18.78 | 30,070 | -0.06(-0.29%) |
Apr 20, 2018 | 18.91 | 18.91 | 18.84 | 18.84 | 38,384 | -0.13(-0.66%) |
Apr 19, 2018 | 18.99 | 18.99 | 18.91 | 18.96 | 27,461 | -0.04(-0.20%) |
Apr 18, 2018 | 18.98 | 19.01 | 18.97 | 19.00 | 65,453 | -0.02(-0.10%) |
Apr 17, 2018 | 18.98 | 19.03 | 18.97 | 19.02 | 43,025 | -0.02(-0.10%) |
Apr 16, 2018 | 19.01 | 19.04 | 18.98 | 19.04 | 34,815 | +0.03(+0.16%) |
Apr 13, 2018 | 18.98 | 19.01 | 18.93 | 19.01 | 64,456 | +0.04(+0.23%) |
Apr 12, 2018 | 18.94 | 18.96 | 18.92 | 18.96 | 33,886 | +0.01(+0.08%) |
Apr 11, 2018 | 18.94 | 18.97 | 18.89 | 18.95 | 97,071 | +0.01(+0.04%) |
Apr 10, 2018 | 18.87 | 18.94 | 18.86 | 18.94 | 153,484 | +0.07(+0.39%) |
Apr 09, 2018 | 18.86 | 18.88 | 18.80 | 18.87 | 25,961 | +0.07(+0.39%) |
Apr 06, 2018 | 18.82 | 18.84 | 18.70 | 18.79 | 72,271 | +0.01(+0.04%) |
Apr 05, 2018 | 18.79 | 18.81 | 18.77 | 18.78 | 15,295 | -0.01(-0.08%) |
Apr 04, 2018 | 18.79 | 18.81 | 18.56 | 18.80 | 92,961 | +0.06(+0.32%) |
Apr 03, 2018 | 18.77 | 18.79 | 18.74 | 18.74 | 43,121 | +0.01(+0.08%) |
Apr 02, 2018 | 18.79 | 18.79 | 18.71 | 18.72 | 96,543 | -0.09(-0.48%) |
Mar 29, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.06(+0.32%) | |
Mar 28, 2018 | 18.82 | 18.83 | 18.76 | 18.76 | 33,973 | -0.06(-0.31%) |
Mar 27, 2018 | 18.82 | 18.84 | 18.80 | 18.81 | 9,879 | -0.04(-0.20%) |
Mar 26, 2018 | 18.81 | 18.84 | 18.81 | 18.85 | 14,674 | +0.10(+0.54%) |
Mar 23, 2018 | 18.78 | 18.79 | 18.75 | 18.75 | 23,191 | +0.01(+0.05%) |
Mar 22, 2018 | 18.76 | 18.80 | 18.74 | 18.74 | 18,979 | -0.07(-0.35%) |
Mar 21, 2018 | 18.78 | 18.82 | 18.76 | 18.81 | 28,795 | +0.05(+0.28%) |
Mar 20, 2018 | 18.78 | 18.79 | 18.70 | 18.76 | 147,665 | -0.06(-0.31%) |
Mar 19, 2018 | 18.79 | 18.82 | 18.79 | 18.81 | 11,571 | +0.01(+0.08%) |
Mar 16, 2018 | 18.83 | 18.84 | 18.79 | 18.80 | 38,984 | +0.01(+0.04%) |
Mar 15, 2018 | 18.84 | 18.84 | 18.79 | 18.79 | 14,835 | -0.04(-0.20%) |
Mar 14, 2018 | 18.88 | 18.88 | 18.81 | 18.83 | 184,095 | -0.06(-0.32%) |
Mar 13, 2018 | 18.87 | 18.91 | 18.87 | 18.89 | 14,099 | +0.01(+0.04%) |
Mar 12, 2018 | 18.85 | 18.90 | 18.85 | 18.88 | 31,824 | +0.03(+0.16%) |
Mar 09, 2018 | 18.81 | 18.93 | 18.79 | 18.85 | 228,255 | +0.05(+0.28%) |
Mar 08, 2018 | 18.86 | 18.88 | 18.79 | 18.80 | 33,228 | -0.06(-0.31%) |
Mar 07, 2018 | 18.84 | 18.86 | 32,101 | +0.01(+0.04%) | ||
Mar 06, 2018 | 18.87 | 18.88 | 18.83 | 18.85 | 106,832 | +0.03(+0.16%) |
Mar 05, 2018 | 18.80 | 18.82 | 18.76 | 18.82 | 38,028 | +0.04(+0.20%) |
Mar 02, 2018 | 18.81 | 18.84 | 18.77 | 18.78 | 243,582 | -0.02(-0.12%) |