Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.30 | 18.30 | 18.24 | 18.26 | 4,914 | -0.01(-0.05%) |
May 30, 2018 | 18.31 | 18.31 | 18.26 | 18.27 | 1,823 | -0.08(-0.44%) |
May 29, 2018 | 18.25 | 18.41 | 18.25 | 18.35 | 4,215 | +0.18(+0.99%) |
May 28, 2018 | 18.12 | 18.17 | 18.12 | 18.17 | 8,418 | +0.06(+0.33%) |
May 25, 2018 | 18.11 | 18.12 | 18.08 | 18.11 | 4,260 | +0.04(+0.22%) |
May 24, 2018 | 17.93 | 18.07 | 17.93 | 18.07 | 3,111 | +0.22(+1.23%) |
May 23, 2018 | 17.97 | 17.97 | 17.85 | 17.85 | 1,596 | +0.07(+0.39%) |
May 22, 2018 | 17.84 | 17.84 | 17.78 | 17.78 | 1,964 | +0.03(+0.17%) |
May 18, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.05(+0.28%) | |
May 17, 2018 | 17.75 | 17.80 | 17.70 | 17.70 | 2,417 | -0.10(-0.56%) |
May 16, 2018 | 17.88 | 17.88 | 17.80 | 17.80 | 1,936 | -0.04(-0.22%) |
May 15, 2018 | 17.86 | 17.86 | 17.80 | 17.84 | 10,765 | -0.11(-0.61%) |
May 14, 2018 | 18.03 | 18.03 | 17.95 | 17.95 | 10,793 | -0.11(-0.61%) |
May 11, 2018 | 18.04 | 18.06 | 18.00 | 18.06 | 6,083 | +0.04(+0.22%) |
May 10, 2018 | 17.94 | 18.02 | 17.90 | 18.02 | 8,343 | +0.06(+0.33%) |
May 09, 2018 | 17.96 | 17.96 | 17.92 | 17.96 | 10,790 | -0.06(-0.33%) |
May 08, 2018 | 18.03 | 18.03 | 17.98 | 18.02 | 3,791 | -0.01(-0.06%) |
May 07, 2018 | 18.08 | 18.08 | 18.01 | 18.03 | 6,964 | -0.02(-0.11%) |
May 04, 2018 | 18.11 | 18.11 | 18.05 | 18.05 | 2,503 | +0.00(+0.00%) |
May 03, 2018 | 18.05 | 18.07 | 18.05 | 18.05 | 5,224 | +0.02(+0.11%) |
May 02, 2018 | 18.05 | 18.05 | 18.02 | 18.03 | 5,018 | +0.05(+0.28%) |
May 01, 2018 | 18.09 | 18.10 | 17.98 | 17.98 | 5,660 | -0.16(-0.88%) |
Apr 30, 2018 | 18.06 | 18.14 | 18.06 | 18.14 | 3,659 | +0.11(+0.61%) |
Apr 27, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 1,080 | +0.09(+0.50%) |
Apr 26, 2018 | 18.02 | 18.02 | 17.92 | 17.94 | 3,773 | -0.08(-0.44%) |
Apr 25, 2018 | 18.05 | 18.05 | 18.02 | 18.02 | 4,786 | -0.02(-0.11%) |
Apr 24, 2018 | 18.02 | 18.04 | 18.02 | 18.04 | 4,878 | -0.02(-0.11%) |
Apr 23, 2018 | 18.07 | 18.08 | 18.06 | 18.06 | 5,704 | -0.04(-0.22%) |
Apr 20, 2018 | 18.06 | 18.10 | 18.05 | 18.10 | 2,036 | +0.01(+0.06%) |
Apr 19, 2018 | 18.10 | 18.13 | 18.02 | 18.09 | 11,127 | -0.12(-0.66%) |
Apr 18, 2018 | 18.20 | 18.25 | 18.19 | 18.21 | 6,764 | -0.01(-0.05%) |
Apr 17, 2018 | 18.14 | 18.23 | 18.14 | 18.22 | 3,818 | +0.07(+0.39%) |
Apr 16, 2018 | 18.18 | 18.18 | 18.10 | 18.15 | 16,996 | +0.01(+0.06%) |
Apr 13, 2018 | 18.20 | 18.20 | 18.11 | 18.14 | 7,222 | +0.03(+0.17%) |
Apr 12, 2018 | 18.21 | 18.21 | 18.11 | 18.11 | 15,128 | -0.12(-0.66%) |
Apr 11, 2018 | 18.32 | 18.32 | 18.23 | 18.23 | 32,461 | +0.05(+0.28%) |
Apr 10, 2018 | 18.23 | 18.23 | 18.17 | 18.18 | 9,964 | -0.08(-0.44%) |
Apr 09, 2018 | 18.21 | 18.26 | 18.17 | 18.26 | 5,426 | +0.09(+0.50%) |
Apr 06, 2018 | 18.17 | 18.17 | 18.17 | 14,496 | +0.00(+0.00%) | |
Apr 05, 2018 | 18.10 | 18.20 | 18.10 | 18.17 | 9,547 | +0.02(+0.11%) |
Apr 04, 2018 | 18.27 | 18.27 | 18.15 | 18.15 | 3,092 | -0.15(-0.82%) |
Apr 03, 2018 | 18.38 | 18.38 | 18.30 | 18.30 | 2,760 | -0.08(-0.44%) |
Apr 02, 2018 | 18.44 | 18.45 | 18.38 | 18.38 | 10,748 | -0.13(-0.70%) |
Mar 29, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.12(+0.65%) | |
Mar 28, 2018 | 18.37 | 18.40 | 18.35 | 18.39 | 8,324 | +0.06(+0.33%) |
Mar 27, 2018 | 18.30 | 18.35 | 18.28 | 18.33 | 7,756 | +0.09(+0.49%) |
Mar 26, 2018 | 18.39 | 18.39 | 18.24 | 18.24 | 16,848 | -0.13(-0.71%) |
Mar 23, 2018 | 18.35 | 18.38 | 18.31 | 18.37 | 7,394 | -0.03(-0.16%) |
Mar 22, 2018 | 18.33 | 18.40 | 18.32 | 18.40 | 18,797 | +0.16(+0.88%) |
Mar 21, 2018 | 18.26 | 18.26 | 18.18 | 18.24 | 23,370 | -0.14(-0.76%) |
Mar 20, 2018 | 18.38 | 18.40 | 18.36 | 18.38 | 11,426 | -0.03(-0.16%) |
Mar 19, 2018 | 18.37 | 18.43 | 18.37 | 18.41 | 10,442 | +0.05(+0.27%) |
Mar 16, 2018 | 18.42 | 18.42 | 18.36 | 18.36 | 7,696 | -0.03(-0.16%) |
Mar 15, 2018 | 18.38 | 18.39 | 18.34 | 18.39 | 3,789 | +0.09(+0.49%) |
Mar 14, 2018 | 18.20 | 18.33 | 18.20 | 18.30 | 6,238 | +0.08(+0.44%) |
Mar 13, 2018 | 18.18 | 18.22 | 18.17 | 18.22 | 8,504 | +0.16(+0.89%) |
Mar 12, 2018 | 18.08 | 18.08 | 18.03 | 18.06 | 12,593 | +0.04(+0.22%) |
Mar 09, 2018 | 18.14 | 18.14 | 18.02 | 18.02 | 4,987 | -0.16(-0.88%) |
Mar 08, 2018 | 18.16 | 18.20 | 18.14 | 18.18 | 26,079 | +0.00(+0.00%) |
Mar 07, 2018 | 18.25 | 18.25 | 18.18 | 18.18 | 5,494 | -0.01(-0.05%) |
Mar 06, 2018 | 18.26 | 18.26 | 18.19 | 18.19 | 14,853 | -0.05(-0.27%) |
Mar 05, 2018 | 18.35 | 18.37 | 18.24 | 18.24 | 17,852 | -0.09(-0.49%) |
Mar 02, 2018 | 18.40 | 18.40 | 18.31 | 18.33 | 5,302 | -0.03(-0.16%) |