Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.24 | 18.24 | 18.24 | 18.24 | 125 | +0.02(+0.11%) |
May 30, 2018 | 18.26 | 18.26 | 18.22 | 18.22 | 46,930 | -0.06(-0.33%) |
May 29, 2018 | 18.25 | 18.28 | 18.25 | 18.28 | 7,308 | +0.07(+0.38%) |
May 28, 2018 | 18.21 | 18.21 | 18.21 | 18.21 | 2,500 | +0.04(+0.22%) |
May 25, 2018 | 18.17 | 18.18 | 18.15 | 18.17 | 4,103 | -0.01(-0.06%) |
May 24, 2018 | 18.16 | 18.18 | 18.16 | 18.18 | 2,707 | +0.03(+0.17%) |
May 23, 2018 | 18.17 | 18.17 | 18.14 | 18.15 | 131,961 | +0.03(+0.17%) |
May 22, 2018 | 18.11 | 18.14 | 18.11 | 18.12 | 11,532 | -0.04(-0.22%) |
May 18, 2018 | 18.16 | 18.16 | 18.16 | 0 | +0.05(+0.25%) | |
May 17, 2018 | 18.11 | 18.11 | 18.11 | 18.11 | 900 | +0.00(+0.03%) |
May 16, 2018 | 18.11 | 18.11 | 18.11 | 18.11 | 708 | +0.00(+0.00%) |
May 15, 2018 | 18.12 | 18.13 | 18.11 | 18.11 | 2,421 | -0.09(-0.49%) |
May 11, 2018 | 18.20 | 18.20 | 18.20 | 54 | +0.02(+0.11%) | |
May 10, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 4,526 | -0.01(-0.05%) |
May 09, 2018 | 18.20 | 18.20 | 18.19 | 18.19 | 3,426 | +0.00(+0.00%) |
May 08, 2018 | 18.22 | 18.22 | 18.19 | 18.19 | 1,512 | -0.01(-0.05%) |
May 07, 2018 | 18.22 | 18.22 | 18.20 | 18.20 | 13,635 | +0.00(+0.00%) |
May 03, 2018 | 18.20 | 18.20 | 18.20 | 83 | +0.03(+0.17%) | |
May 02, 2018 | 18.19 | 18.19 | 18.17 | 18.17 | 4,741 | -0.02(-0.14%) |
May 01, 2018 | 18.21 | 18.21 | 18.20 | 18.20 | 1,621 | -0.02(-0.08%) |
Apr 30, 2018 | 18.20 | 18.23 | 18.20 | 18.21 | 1,768 | +0.03(+0.17%) |
Apr 26, 2018 | 18.18 | 18.18 | 18.18 | 6 | +0.02(+0.11%) | |
Apr 25, 2018 | 18.17 | 18.17 | 18.16 | 18.16 | 325 | -0.02(-0.11%) |
Apr 24, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 230 | -0.04(-0.22%) |
Apr 23, 2018 | 18.22 | 18.23 | 18.22 | 18.22 | 2,978 | -0.03(-0.16%) |
Apr 20, 2018 | 18.26 | 18.26 | 18.25 | 18.25 | 1,864 | +0.01(+0.05%) |
Apr 19, 2018 | 18.24 | 18.24 | 18.22 | 18.24 | 8,464 | -0.02(-0.11%) |
Apr 17, 2018 | 18.26 | 18.26 | 18.26 | 104 | +0.00(+0.00%) | |
Apr 16, 2018 | 18.26 | 18.26 | 18.25 | 18.26 | 19,461 | +0.00(+0.00%) |
Apr 13, 2018 | 18.27 | 18.27 | 18.26 | 18.26 | 2,610 | +0.01(+0.05%) |
Apr 12, 2018 | 18.27 | 18.27 | 18.25 | 18.25 | 3,352 | -0.02(-0.11%) |
Apr 11, 2018 | 18.30 | 18.30 | 18.27 | 18.27 | 928 | -0.03(-0.16%) |
Apr 10, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 197 | -0.03(-0.16%) |
Apr 06, 2018 | 18.33 | 18.33 | 18.33 | 451 | +0.05(+0.27%) | |
Apr 05, 2018 | 18.28 | 18.28 | 18.28 | 18.28 | 1,640 | -0.01(-0.05%) |
Apr 04, 2018 | 18.30 | 18.30 | 18.29 | 18.29 | 13,562 | -0.02(-0.11%) |
Apr 03, 2018 | 18.32 | 18.32 | 18.31 | 18.31 | 459 | -0.04(-0.22%) |
Apr 02, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 1,876 | +0.00(+0.00%) |
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 18.32 | 18.34 | 18.32 | 18.34 | 3,801 | +0.02(+0.11%) |
Mar 27, 2018 | 18.28 | 18.32 | 18.28 | 18.32 | 16,536 | +0.05(+0.27%) |
Mar 26, 2018 | 18.30 | 18.30 | 18.27 | 18.27 | 1,064 | -0.04(-0.22%) |
Mar 23, 2018 | 18.27 | 18.31 | 18.27 | 18.31 | 5,850 | -0.04(-0.22%) |
Mar 22, 2018 | 18.36 | 18.36 | 18.35 | 18.35 | 200 | +0.05(+0.27%) |
Mar 21, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 2,146 | -0.05(-0.27%) |
Mar 20, 2018 | 18.37 | 18.37 | 18.34 | 18.35 | 678 | -0.04(-0.22%) |
Mar 19, 2018 | 18.39 | 18.39 | 18.39 | 18.39 | 2,940 | +0.00(+0.00%) |
Mar 16, 2018 | 18.38 | 18.40 | 18.38 | 18.39 | 3,324 | +0.00(+0.00%) |
Mar 15, 2018 | 18.39 | 18.39 | 18.39 | 18.39 | 1,422 | +0.00(+0.00%) |
Mar 14, 2018 | 18.32 | 18.39 | 18.32 | 18.39 | 8,209 | +0.07(+0.38%) |
Mar 13, 2018 | 18.32 | 18.33 | 18.32 | 18.32 | 31,300 | +0.02(+0.11%) |
Mar 12, 2018 | 18.32 | 18.32 | 18.29 | 18.30 | 25,942 | +0.00(+0.00%) |
Mar 09, 2018 | 18.32 | 18.32 | 18.29 | 18.30 | 6,026 | -0.02(-0.11%) |
Mar 08, 2018 | 18.32 | 18.32 | 18.32 | 18.32 | 2,370 | -0.02(-0.11%) |
Mar 07, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 865 | -0.01(-0.05%) |
Mar 05, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) | |
Mar 02, 2018 | 18.35 | 18.35 | 18.34 | 18.35 | 2,079 | +0.00(+0.00%) |