Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.62 | 18.72 | 18.62 | 18.72 | 1,527,163 | -0.04(-0.21%) |
May 30, 2018 | 18.76 | 18.76 | 18.67 | 18.76 | 95,190 | +0.06(+0.33%) |
May 29, 2018 | 18.63 | 18.70 | 18.63 | 18.70 | 2,354,477 | -0.03(-0.17%) |
May 25, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.07(+0.35%) | |
May 24, 2018 | 18.64 | 18.66 | 18.64 | 18.66 | 2,188 | +0.05(+0.29%) |
May 23, 2018 | 18.60 | 18.63 | 18.58 | 18.61 | 18,340 | +0.05(+0.27%) |
May 22, 2018 | 18.62 | 18.62 | 18.55 | 18.56 | 9,062 | -0.04(-0.21%) |
May 21, 2018 | 18.60 | 18.63 | 18.59 | 18.59 | 9,088 | -0.01(-0.04%) |
May 18, 2018 | 18.60 | 18.61 | 18.54 | 18.60 | 7,945 | +0.02(+0.12%) |
May 17, 2018 | 18.70 | 18.70 | 18.58 | 18.58 | 15,047 | +0.02(+0.08%) |
May 16, 2018 | 18.69 | 18.69 | 18.55 | 18.56 | 31,046 | -0.11(-0.58%) |
May 15, 2018 | 18.63 | 18.68 | 18.59 | 18.67 | 7,334 | +0.01(+0.05%) |
May 14, 2018 | 18.77 | 18.77 | 18.66 | 18.66 | 10,468 | -0.02(-0.08%) |
May 11, 2018 | 18.72 | 18.72 | 18.62 | 18.68 | 10,081 | +0.11(+0.58%) |
May 10, 2018 | 18.68 | 18.68 | 18.57 | 18.57 | 9,643 | -0.04(-0.22%) |
May 09, 2018 | 18.67 | 18.67 | 18.55 | 18.61 | 11,639 | +0.05(+0.27%) |
May 08, 2018 | 18.68 | 18.69 | 18.56 | 18.56 | 14,770 | -0.09(-0.48%) |
May 07, 2018 | 18.73 | 18.73 | 18.65 | 18.65 | 8,156 | -0.00(-0.02%) |
May 04, 2018 | 18.70 | 18.70 | 18.63 | 18.66 | 12,734 | +0.09(+0.50%) |
May 03, 2018 | 18.63 | 18.68 | 18.56 | 18.56 | 61,490 | -0.16(-0.85%) |
May 02, 2018 | 18.67 | 18.73 | 18.67 | 18.72 | 14,607 | +0.09(+0.48%) |
May 01, 2018 | 18.72 | 18.78 | 18.61 | 18.63 | 10,257 | -0.05(-0.29%) |
Apr 30, 2018 | 18.77 | 18.77 | 18.69 | 18.69 | 12,695 | +0.02(+0.12%) |
Apr 27, 2018 | 18.73 | 18.73 | 18.63 | 18.66 | 29,244 | -0.07(-0.36%) |
Apr 26, 2018 | 18.74 | 18.78 | 18.69 | 18.73 | 13,224 | +0.07(+0.36%) |
Apr 25, 2018 | 18.79 | 18.79 | 18.59 | 18.66 | 9,075 | -0.12(-0.66%) |
Apr 24, 2018 | 18.71 | 18.79 | 18.70 | 18.79 | 13,832 | +0.03(+0.17%) |
Apr 23, 2018 | 18.80 | 18.80 | 18.76 | 18.76 | 9,168 | +0.04(+0.20%) |
Apr 20, 2018 | 18.80 | 18.83 | 18.72 | 18.72 | 21,258 | -0.06(-0.33%) |
Apr 19, 2018 | 18.82 | 18.84 | 18.75 | 18.78 | 10,888 | -0.04(-0.21%) |
Apr 18, 2018 | 18.85 | 18.85 | 18.80 | 18.82 | 12,929 | +0.05(+0.29%) |
Apr 17, 2018 | 18.82 | 18.83 | 18.73 | 18.77 | 8,804 | -0.05(-0.24%) |
Apr 16, 2018 | 18.80 | 18.82 | 18.80 | 18.81 | 5,945 | +0.04(+0.21%) |
Apr 13, 2018 | 18.83 | 18.83 | 18.76 | 18.77 | 9,346 | +0.01(+0.03%) |
Apr 12, 2018 | 18.78 | 18.80 | 18.76 | 18.77 | 8,385 | -0.01(-0.03%) |
Apr 11, 2018 | 18.80 | 18.80 | 18.72 | 18.77 | 37,964 | -0.03(-0.16%) |
Apr 10, 2018 | 18.78 | 18.83 | 18.78 | 18.80 | 15,007 | +0.02(+0.08%) |
Apr 09, 2018 | 18.85 | 18.85 | 18.77 | 18.79 | 8,402 | +0.02(+0.12%) |
Apr 06, 2018 | 18.83 | 18.83 | 18.74 | 18.76 | 13,811 | -0.04(-0.21%) |
Apr 05, 2018 | 18.83 | 18.83 | 18.82 | 18.80 | 20,942 | -0.02(-0.08%) |
Apr 04, 2018 | 18.83 | 18.83 | 18.74 | 18.82 | 3,932 | -0.08(-0.43%) |
Apr 03, 2018 | 19.00 | 19.00 | 18.86 | 18.90 | 21,745 | -0.04(-0.22%) |
Apr 02, 2018 | 18.99 | 19.00 | 18.93 | 18.94 | 24,197 | -0.01(-0.05%) |
Mar 29, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 18.91 | 18.97 | 18.91 | 18.97 | 19,678 | +0.03(+0.16%) |
Mar 27, 2018 | 18.93 | 18.94 | 18.93 | 18.93 | 5,484 | -0.01(-0.04%) |
Mar 26, 2018 | 18.97 | 18.97 | 18.92 | 18.94 | 3,619 | +0.02(+0.08%) |
Mar 23, 2018 | 18.94 | 18.95 | 18.88 | 18.93 | 22,105 | -0.01(-0.04%) |
Mar 22, 2018 | 18.98 | 18.98 | 18.93 | 18.93 | 19,008 | -0.06(-0.33%) |
Mar 21, 2018 | 19.11 | 19.11 | 18.97 | 19.00 | 4,209 | +0.05(+0.24%) |
Mar 20, 2018 | 18.93 | 19.03 | 18.93 | 18.95 | 11,119 | -0.04(-0.20%) |
Mar 19, 2018 | 19.03 | 19.07 | 18.99 | 18.99 | 4,417 | -0.04(-0.20%) |
Mar 16, 2018 | 19.04 | 19.05 | 19.01 | 19.03 | 11,717 | -0.02(-0.08%) |
Mar 15, 2018 | 18.97 | 19.06 | 18.97 | 19.04 | 18,664 | +0.05(+0.29%) |
Mar 14, 2018 | 18.99 | 18.99 | 18.95 | 18.99 | 1,905 | +0.02(+0.08%) |
Mar 13, 2018 | 18.95 | 18.98 | 18.92 | 18.97 | 3,105 | -0.01(-0.04%) |
Mar 12, 2018 | 19.00 | 19.00 | 18.91 | 18.98 | 29,664 | -0.01(-0.03%) |
Mar 09, 2018 | 18.97 | 19.00 | 18.97 | 18.99 | 19,569 | +0.02(+0.11%) |
Mar 08, 2018 | 18.92 | 18.97 | 18.92 | 18.97 | 4,619 | +0.03(+0.16%) |
Mar 07, 2018 | 18.93 | 23,104 | -0.02(-0.08%) | |||
Mar 06, 2018 | 18.77 | 18.95 | 18.77 | 18.95 | 36,930 | +0.06(+0.34%) |
Mar 05, 2018 | 18.94 | 18.94 | 18.85 | 18.89 | 21,674 | -0.04(-0.22%) |
Mar 02, 2018 | 18.91 | 19.00 | 18.87 | 18.93 | 13,528 | +0.01(+0.04%) |