Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.23 | 19.23 | 19.23 | 19.23 | 178 | -0.03(-0.15%) |
May 30, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 4,522 | +0.27(+1.42%) |
May 29, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 242 | -0.01(-0.05%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 19.10 | 19.10 | 18.86 | 19.01 | 1,296 | +0.19(+1.01%) |
May 23, 2018 | 18.90 | 18.90 | 18.82 | 18.82 | 11,742 | -0.20(-1.07%) |
May 22, 2018 | 19.13 | 19.13 | 19.02 | 19.02 | 610 | +0.07(+0.39%) |
May 21, 2018 | 18.89 | 19.04 | 18.89 | 18.95 | 12,079 | -0.03(-0.16%) |
May 18, 2018 | 18.92 | 18.98 | 18.92 | 18.98 | 1,074 | +0.08(+0.42%) |
May 17, 2018 | 18.76 | 18.90 | 18.76 | 18.90 | 559 | +0.03(+0.14%) |
May 16, 2018 | 18.83 | 18.92 | 18.83 | 18.87 | 525 | +0.11(+0.60%) |
May 15, 2018 | 19.03 | 19.03 | 18.76 | 18.76 | 436 | -0.17(-0.88%) |
May 14, 2018 | 19.04 | 19.04 | 18.93 | 18.93 | 4,314 | -0.17(-0.90%) |
May 11, 2018 | 19.03 | 19.10 | 19.03 | 19.10 | 848 | +0.09(+0.47%) |
May 10, 2018 | 19.00 | 19.07 | 19.00 | 19.01 | 5,208 | +0.12(+0.63%) |
May 09, 2018 | 18.91 | 18.92 | 18.89 | 18.89 | 2,068 | +0.31(+1.67%) |
May 08, 2018 | 18.58 | 18.58 | 18.58 | 18.58 | 322 | -0.03(-0.16%) |
May 07, 2018 | 18.59 | 18.61 | 18.59 | 18.61 | 2,076 | +0.21(+1.14%) |
May 04, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 182 | +0.40(+2.22%) |
May 03, 2018 | 18.00 | 18.00 | 17.92 | 18.00 | 559 | -0.24(-1.32%) |
May 02, 2018 | 18.29 | 18.32 | 18.24 | 18.24 | 366 | +0.20(+1.11%) |
May 01, 2018 | 18.07 | 18.07 | 18.00 | 18.04 | 516 | -0.17(-0.93%) |
Apr 30, 2018 | 18.33 | 18.33 | 18.21 | 18.21 | 548 | -0.08(-0.44%) |
Apr 27, 2018 | 18.29 | 18.29 | 18.29 | 18.29 | 106 | +0.00(+0.00%) |
Apr 26, 2018 | 19.68 | 19.68 | 18.02 | 18.29 | 4,695 | +0.29(+1.58%) |
Apr 25, 2018 | 18.09 | 18.10 | 17.82 | 18.00 | 16,846 | -0.08(-0.44%) |
Apr 24, 2018 | 18.50 | 18.50 | 18.09 | 18.09 | 322 | -0.27(-1.44%) |
Apr 23, 2018 | 18.50 | 18.50 | 18.35 | 18.35 | 1,083 | -0.15(-0.81%) |
Apr 20, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 101 | -0.16(-0.88%) |
Apr 19, 2018 | 19.00 | 19.00 | 18.66 | 18.66 | 3,434 | -0.12(-0.65%) |
Apr 18, 2018 | 18.82 | 18.82 | 18.79 | 18.79 | 297 | +0.09(+0.46%) |
Apr 17, 2018 | 18.32 | 18.70 | 18.32 | 18.70 | 2,717 | +0.45(+2.47%) |
Apr 16, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 120 | -0.01(-0.05%) |
Apr 13, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Apr 12, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 3 | +0.10(+0.55%) |
Apr 11, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 20 | +0.00(+0.00%) |
Apr 10, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 700 | +0.10(+0.56%) |
Apr 09, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 101 | +0.15(+0.83%) |
Apr 06, 2018 | 18.18 | 18.18 | 17.91 | 17.91 | 550 | -0.37(-2.02%) |
Apr 05, 2018 | 18.22 | 18.34 | 18.22 | 18.28 | 2,246 | +0.28(+1.56%) |
Apr 04, 2018 | 17.90 | 18.00 | 17.90 | 18.00 | 710 | +0.13(+0.73%) |
Apr 03, 2018 | 17.95 | 17.95 | 17.87 | 17.87 | 225 | +0.15(+0.83%) |
Apr 02, 2018 | 18.00 | 18.00 | 17.72 | 17.72 | 1,301 | -0.34(-1.88%) |
Mar 29, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.16(+0.91%) | |
Mar 28, 2018 | 18.05 | 18.05 | 17.84 | 17.90 | 1,708 | -0.50(-2.70%) |
Mar 27, 2018 | 18.45 | 18.45 | 18.40 | 18.40 | 558 | -0.02(-0.13%) |
Mar 26, 2018 | 18.48 | 18.48 | 18.36 | 18.42 | 1,767 | -0.20(-1.07%) |
Mar 23, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 76 | +0.00(+0.00%) |
Mar 22, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 227 | -0.31(-1.66%) |
Mar 21, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 714 | +0.11(+0.57%) |
Mar 20, 2018 | 18.80 | 18.83 | 18.80 | 18.83 | 1,815 | -0.21(-1.12%) |
Mar 19, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 12 | +0.00(+0.00%) |
Mar 15, 2018 | 20.72 | 20.72 | 19.01 | 19.04 | 2,298 | +0.03(+0.15%) |
Mar 14, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 1,389 | -0.02(-0.09%) |
Mar 13, 2018 | 19.27 | 19.30 | 19.01 | 19.03 | 601 | -0.16(-0.82%) |
Mar 12, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 369 | +0.12(+0.64%) |
Mar 09, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 105 | +0.20(+1.03%) |
Mar 08, 2018 | 18.86 | 18.87 | 18.86 | 18.87 | 759 | +0.00(+0.00%) |
Mar 07, 2018 | 18.74 | 18.87 | 18.74 | 18.87 | 621 | -0.06(-0.32%) |
Mar 06, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 37 | +1.01(+5.64%) |
Mar 05, 2018 | 17.92 | 17.92 | 17.92 | 17.92 | 25 | -0.24(-1.32%) |
Mar 02, 2018 | 17.97 | 18.16 | 17.97 | 18.16 | 432 | +0.13(+0.72%) |