Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.05 | 19.06 | 19.05 | 19.05 | 2,117 | +0.00(+0.00%) |
May 30, 2018 | 18.59 | 19.05 | 18.59 | 19.05 | 3,164 | +0.56(+3.01%) |
May 29, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 539 | +0.03(+0.15%) |
May 25, 2018 | 18.47 | 18.47 | 18.47 | 0 | -0.19(-0.99%) | |
May 24, 2018 | 18.66 | 18.66 | 18.65 | 18.65 | 644 | -0.16(-0.83%) |
May 23, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 548 | -0.04(-0.20%) |
May 22, 2018 | 18.83 | 19.07 | 18.83 | 18.85 | 14,146 | -0.04(-0.24%) |
May 21, 2018 | 18.95 | 18.95 | 18.85 | 18.89 | 10,507 | +0.14(+0.73%) |
May 18, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 1,107 | -0.11(-0.57%) |
May 17, 2018 | 18.85 | 18.94 | 18.83 | 18.86 | 1,882 | +0.16(+0.88%) |
May 16, 2018 | 18.76 | 18.76 | 18.76 | 18.70 | 1,796 | -0.09(-0.48%) |
May 15, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 558 | -0.10(-0.51%) |
May 14, 2018 | 18.88 | 18.90 | 18.87 | 18.88 | 2,833 | +0.17(+0.91%) |
May 11, 2018 | 18.70 | 18.72 | 18.70 | 18.71 | 4,148 | +0.13(+0.72%) |
May 10, 2018 | 18.54 | 18.59 | 18.54 | 18.58 | 35,068 | +0.04(+0.24%) |
May 09, 2018 | 18.61 | 18.61 | 18.54 | 18.54 | 809 | +0.20(+1.07%) |
May 08, 2018 | 18.11 | 18.34 | 18.11 | 18.34 | 1,555 | -0.18(-0.98%) |
May 07, 2018 | 18.43 | 18.54 | 18.43 | 18.52 | 3,255 | +0.39(+2.17%) |
May 04, 2018 | 18.14 | 18.14 | 18.13 | 18.13 | 4,040 | +0.28(+1.58%) |
May 03, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 269 | -0.24(-1.35%) |
May 02, 2018 | 17.96 | 18.09 | 17.96 | 18.09 | 1,079 | +0.28(+1.59%) |
Apr 30, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.10(+0.56%) | |
Apr 27, 2018 | 17.72 | 17.72 | 17.71 | 17.71 | 404 | -0.05(-0.31%) |
Apr 26, 2018 | 17.71 | 17.84 | 17.70 | 17.76 | 1,603 | +0.15(+0.84%) |
Apr 24, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.33(-1.86%) | |
Apr 23, 2018 | 17.82 | 17.95 | 17.82 | 17.95 | 687 | +0.09(+0.50%) |
Apr 20, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 2,886 | -0.11(-0.62%) |
Apr 19, 2018 | 17.98 | 17.98 | 17.97 | 17.97 | 4,451 | -0.15(-0.84%) |
Apr 18, 2018 | 18.13 | 18.13 | 18.12 | 18.12 | 1,216 | +0.08(+0.46%) |
Apr 17, 2018 | 18.04 | 18.04 | 18.04 | 18.04 | 555 | +0.31(+1.77%) |
Apr 16, 2018 | 17.73 | 17.73 | 17.73 | 17.73 | 188 | +0.47(+2.71%) |
Apr 12, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.02(-0.13%) | |
Apr 11, 2018 | 17.29 | 17.29 | 17.28 | 17.28 | 1,348 | +0.44(+2.64%) |
Apr 09, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.20(-1.18%) | |
Apr 06, 2018 | 17.04 | 17.04 | 17.04 | 17.04 | 195 | +0.33(+1.95%) |
Apr 02, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.01(-0.04%) | |
Mar 29, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.23(+1.42%) | |
Mar 28, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 134 | -0.19(-1.14%) |
Mar 23, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.29(-1.73%) | |
Mar 22, 2018 | 16.97 | 16.97 | 16.97 | 16.97 | 227 | -0.01(-0.07%) |
Mar 21, 2018 | 16.87 | 16.98 | 16.87 | 16.98 | 3,371 | +0.17(+1.02%) |
Mar 20, 2018 | 16.82 | 16.82 | 16.79 | 16.81 | 1,820 | -0.64(-3.66%) |
Mar 16, 2018 | 17.45 | 17.45 | 17.45 | 106 | -0.18(-1.01%) | |
Mar 09, 2018 | 17.62 | 17.62 | 17.62 | 0 | +0.30(+1.71%) | |
Mar 08, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 338 | -0.24(-1.35%) |
Mar 05, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.22(+1.25%) |