Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.74 | 18.85 | 18.51 | 18.56 | 1,139 | -0.10(-0.52%) |
May 30, 2018 | 18.75 | 18.94 | 18.41 | 18.65 | 6,420 | -0.10(-0.52%) |
May 29, 2018 | 18.85 | 18.85 | 18.75 | 18.75 | 601 | +0.10(+0.52%) |
May 25, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 18.51 | 18.65 | 18.36 | 18.65 | 1,985 | +0.14(+0.78%) |
May 23, 2018 | 18.61 | 18.65 | 18.22 | 18.51 | 11,246 | -0.02(-0.12%) |
May 22, 2018 | 18.46 | 18.61 | 18.12 | 18.53 | 4,061 | +0.17(+0.91%) |
May 21, 2018 | 18.36 | 18.48 | 18.36 | 18.36 | 3,455 | +0.19(+1.06%) |
May 18, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 406 | +0.00(+0.00%) |
May 16, 2018 | 18.17 | 18.17 | 18.17 | 50 | -0.29(-1.57%) | |
May 15, 2018 | 18.27 | 18.61 | 18.27 | 18.46 | 95,780 | +0.14(+0.79%) |
May 14, 2018 | 18.17 | 18.32 | 17.98 | 18.32 | 7,247 | -0.05(-0.26%) |
May 11, 2018 | 18.36 | 18.36 | 18.07 | 18.36 | 938 | +0.10(+0.53%) |
May 10, 2018 | 17.98 | 18.27 | 17.98 | 18.27 | 1,173 | +0.00(+0.00%) |
May 09, 2018 | 18.03 | 18.44 | 17.83 | 18.27 | 4,790 | -0.00(-0.03%) |
May 08, 2018 | 17.98 | 18.56 | 17.98 | 18.27 | 1,978 | +0.00(+0.03%) |
May 07, 2018 | 17.98 | 18.27 | 17.93 | 18.27 | 2,165 | -0.29(-1.56%) |
May 01, 2018 | 18.56 | 18.56 | 18.56 | 30 | +0.48(+2.64%) | |
Apr 30, 2018 | 18.08 | 18.08 | 18.08 | 18.08 | 334 | -0.38(-2.06%) |
Apr 26, 2018 | 18.46 | 18.46 | 18.46 | 133 | +0.34(+1.87%) | |
Apr 25, 2018 | 18.12 | 18.12 | 18.12 | 18.12 | 457 | -0.14(-0.79%) |
Apr 24, 2018 | 17.95 | 18.27 | 17.95 | 18.27 | 3,612 | +0.58(+3.28%) |
Apr 20, 2018 | 17.69 | 17.69 | 17.69 | 44 | +0.00(+0.00%) | |
Apr 19, 2018 | 17.83 | 17.83 | 17.69 | 17.69 | 2,634 | -0.14(-0.81%) |
Apr 18, 2018 | 17.83 | 18.07 | 17.83 | 17.83 | 971 | -0.24(-1.31%) |
Apr 13, 2018 | 18.07 | 18.07 | 18.07 | 145 | -0.05(-0.29%) | |
Apr 12, 2018 | 18.12 | 18.12 | 18.12 | 18.12 | 226 | +0.24(+1.35%) |
Apr 09, 2018 | 17.88 | 17.88 | 17.88 | 65 | -0.05(-0.27%) | |
Apr 06, 2018 | 18.17 | 18.17 | 17.93 | 17.93 | 3,047 | -0.29(-1.59%) |
Apr 05, 2018 | 18.22 | 18.22 | 18.22 | 18.22 | 498 | -0.05(-0.26%) |
Apr 04, 2018 | 17.98 | 18.27 | 17.98 | 18.27 | 2,042 | +0.34(+1.89%) |
Apr 03, 2018 | 18.27 | 18.27 | 17.93 | 17.93 | 1,715 | -0.24(-1.33%) |
Apr 02, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 967 | +0.24(+1.35%) |
Mar 29, 2018 | 17.93 | 17.93 | 17.93 | 0 | -0.19(-1.07%) | |
Mar 28, 2018 | 17.93 | 18.12 | 17.45 | 18.12 | 11,960 | +0.05(+0.27%) |
Mar 27, 2018 | 18.22 | 18.27 | 18.07 | 18.07 | 6,683 | -0.13(-0.69%) |
Mar 26, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 235 | -0.41(-2.18%) |
Mar 23, 2018 | 18.65 | 18.65 | 18.61 | 18.61 | 589 | -0.05(-0.26%) |
Mar 22, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 207 | +0.15(+0.79%) |
Mar 21, 2018 | 18.17 | 18.61 | 18.17 | 18.51 | 1,090 | +0.24(+1.32%) |
Mar 20, 2018 | 18.80 | 18.80 | 18.27 | 18.27 | 2,853 | -0.48(-2.58%) |
Mar 19, 2018 | 18.80 | 18.80 | 18.42 | 18.75 | 2,517 | -0.05(-0.26%) |
Mar 16, 2018 | 18.70 | 18.80 | 18.22 | 18.80 | 6,030 | +0.27(+1.43%) |
Mar 15, 2018 | 18.46 | 18.75 | 18.46 | 18.53 | 10,915 | +0.07(+0.39%) |
Mar 14, 2018 | 18.46 | 18.46 | 18.41 | 18.46 | 12,221 | -0.38(-2.03%) |
Mar 13, 2018 | 18.61 | 18.84 | 18.61 | 18.84 | 4,462 | +0.38(+2.07%) |
Mar 12, 2018 | 18.46 | 18.46 | 18.27 | 18.46 | 2,141 | +0.06(+0.33%) |
Mar 09, 2018 | 18.36 | 18.41 | 18.36 | 18.40 | 3,680 | -0.01(-0.06%) |
Mar 08, 2018 | 18.03 | 18.41 | 18.03 | 18.41 | 1,593 | +0.39(+2.14%) |
Mar 07, 2018 | 18.36 | 18.36 | 18.03 | 18.03 | 1,047 | -0.24(-1.32%) |
Mar 06, 2018 | 18.36 | 18.41 | 18.27 | 18.27 | 1,159 | +0.00(+0.00%) |
Mar 05, 2018 | 18.03 | 18.36 | 17.98 | 18.27 | 1,769 | +0.28(+1.58%) |
Mar 02, 2018 | 17.98 | 17.98 | 17.98 | 17.98 | 220 | -0.38(-2.08%) |