Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.63 | 18.65 | 18.61 | 18.61 | 7,251 | +0.00(+0.00%) |
May 30, 2018 | 18.60 | 18.62 | 18.60 | 18.61 | 2,890 | +0.04(+0.22%) |
May 29, 2018 | 18.55 | 18.59 | 18.55 | 18.57 | 2,008 | +0.02(+0.11%) |
May 28, 2018 | 18.71 | 18.71 | 18.55 | 18.55 | 1,196 | -0.05(-0.27%) |
May 25, 2018 | 18.55 | 18.60 | 18.52 | 18.60 | 3,412 | -0.08(-0.43%) |
May 24, 2018 | 18.59 | 18.68 | 18.58 | 18.68 | 2,753 | +0.02(+0.11%) |
May 23, 2018 | 18.73 | 18.73 | 18.61 | 18.66 | 13,663 | +0.08(+0.43%) |
May 22, 2018 | 18.75 | 18.75 | 18.56 | 18.58 | 4,450 | -0.11(-0.59%) |
May 18, 2018 | 18.69 | 18.69 | 18.69 | 0 | -0.02(-0.11%) | |
May 17, 2018 | 18.69 | 18.71 | 18.67 | 18.71 | 4,150 | +0.02(+0.11%) |
May 16, 2018 | 18.69 | 18.69 | 18.55 | 18.69 | 1,881 | +0.00(+0.00%) |
May 15, 2018 | 18.70 | 18.70 | 18.63 | 18.69 | 4,654 | +0.01(+0.05%) |
May 14, 2018 | 18.70 | 18.70 | 18.51 | 18.68 | 10,000 | +0.13(+0.70%) |
May 11, 2018 | 18.61 | 18.69 | 18.55 | 18.55 | 11,500 | +0.03(+0.16%) |
May 10, 2018 | 18.60 | 18.66 | 18.51 | 18.52 | 12,722 | -0.06(-0.32%) |
May 09, 2018 | 18.59 | 18.60 | 18.55 | 18.58 | 3,785 | +0.03(+0.16%) |
May 08, 2018 | 18.50 | 18.55 | 18.50 | 18.55 | 4,988 | -0.04(-0.22%) |
May 07, 2018 | 18.50 | 18.59 | 18.47 | 18.59 | 2,300 | +0.04(+0.22%) |
May 04, 2018 | 18.59 | 18.59 | 18.55 | 18.55 | 1,900 | +0.14(+0.76%) |
May 03, 2018 | 18.50 | 18.50 | 18.41 | 18.41 | 4,000 | -0.09(-0.49%) |
May 02, 2018 | 18.51 | 18.54 | 18.50 | 18.50 | 1,326 | +0.00(+0.00%) |
May 01, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 3,855 | +0.09(+0.49%) |
Apr 30, 2018 | 18.48 | 18.49 | 18.33 | 18.41 | 4,037 | -0.13(-0.70%) |
Apr 27, 2018 | 18.35 | 18.55 | 18.35 | 18.54 | 900 | +0.01(+0.05%) |
Apr 26, 2018 | 18.49 | 18.53 | 18.36 | 18.53 | 7,479 | +0.04(+0.22%) |
Apr 25, 2018 | 18.50 | 18.50 | 18.49 | 18.49 | 2,675 | +0.01(+0.05%) |
Apr 24, 2018 | 18.35 | 18.52 | 18.35 | 18.48 | 7,250 | +0.01(+0.05%) |
Apr 23, 2018 | 18.61 | 18.62 | 18.47 | 18.47 | 10,243 | -0.12(-0.65%) |
Apr 20, 2018 | 18.60 | 18.61 | 18.56 | 18.59 | 2,160 | +0.03(+0.16%) |
Apr 19, 2018 | 18.47 | 18.60 | 18.47 | 18.56 | 2,075 | -0.05(-0.27%) |
Apr 18, 2018 | 18.58 | 18.64 | 18.46 | 18.61 | 3,547 | +0.10(+0.54%) |
Apr 17, 2018 | 18.46 | 18.62 | 18.46 | 18.51 | 1,563 | -0.09(-0.48%) |
Apr 16, 2018 | 18.60 | 18.60 | 18.45 | 18.60 | 1,740 | +0.00(+0.00%) |
Apr 13, 2018 | 18.47 | 18.60 | 18.47 | 18.60 | 1,146 | +0.10(+0.54%) |
Apr 12, 2018 | 18.56 | 18.57 | 18.50 | 18.50 | 9,582 | +0.02(+0.11%) |
Apr 11, 2018 | 18.46 | 18.67 | 18.46 | 18.48 | 5,676 | -0.03(-0.16%) |
Apr 10, 2018 | 18.65 | 18.65 | 18.50 | 18.51 | 3,689 | -0.04(-0.22%) |
Apr 09, 2018 | 18.54 | 18.55 | 18.54 | 18.55 | 500 | +0.00(+0.00%) |
Apr 06, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 860 | -0.03(-0.16%) |
Apr 05, 2018 | 18.48 | 18.58 | 18.48 | 18.58 | 1,329 | +0.02(+0.11%) |
Apr 04, 2018 | 18.55 | 18.56 | 18.49 | 18.56 | 1,450 | -0.02(-0.11%) |
Apr 03, 2018 | 18.50 | 18.58 | 18.45 | 18.58 | 2,013 | +0.00(+0.00%) |
Apr 02, 2018 | 18.60 | 18.65 | 18.39 | 18.58 | 4,559 | +0.17(+0.92%) |
Mar 29, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.05(-0.27%) | |
Mar 28, 2018 | 18.48 | 18.49 | 18.46 | 18.46 | 3,300 | +0.09(+0.49%) |
Mar 27, 2018 | 18.59 | 18.60 | 18.36 | 18.37 | 7,372 | -0.18(-0.97%) |
Mar 26, 2018 | 18.68 | 18.68 | 18.56 | 18.55 | 3,006 | +0.00(+0.00%) |
Mar 23, 2018 | 18.63 | 18.63 | 18.37 | 18.55 | 3,175 | -0.11(-0.59%) |
Mar 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.03(+0.16%) | |
Mar 20, 2018 | 18.49 | 18.65 | 18.49 | 18.63 | 7,400 | +0.28(+1.53%) |
Mar 19, 2018 | 18.51 | 18.35 | 18.35 | 1,550 | -0.16(-0.86%) | |
Mar 15, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.09(+0.49%) | |
Mar 14, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 1,855 | -0.09(-0.49%) |
Mar 13, 2018 | 18.31 | 18.51 | 18.31 | 18.51 | 848 | +0.11(+0.60%) |
Mar 12, 2018 | 18.35 | 18.40 | 18.35 | 18.40 | 5,808 | +0.06(+0.33%) |
Mar 09, 2018 | 18.28 | 18.36 | 18.28 | 18.34 | 5,098 | -0.01(-0.05%) |
Mar 08, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 2,022 | +0.10(+0.55%) |
Mar 07, 2018 | 18.46 | 18.46 | 18.25 | 18.25 | 9,116 | -0.15(-0.82%) |
Mar 06, 2018 | 18.38 | 18.40 | 18.38 | 18.40 | 2,372 | +0.23(+1.27%) |
Mar 05, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 237 | -0.03(-0.16%) |
Mar 02, 2018 | 18.25 | 18.25 | 18.16 | 18.20 | 60,932 | -0.09(-0.49%) |