Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.31 | 18.35 | 18.18 | 18.24 | 1,669,112 | -0.18(-1.00%) |
May 30, 2018 | 18.28 | 18.51 | 18.28 | 18.43 | 1,728,853 | +0.14(+0.79%) |
May 29, 2018 | 18.35 | 18.36 | 18.22 | 18.28 | 2,136,900 | -0.15(-0.81%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.12(-0.66%) | |
May 24, 2018 | 18.54 | 18.57 | 18.47 | 18.55 | 1,310,729 | -0.05(-0.26%) |
May 23, 2018 | 18.46 | 18.63 | 18.45 | 18.60 | 2,192,844 | +0.03(+0.16%) |
May 22, 2018 | 18.57 | 18.71 | 18.54 | 18.57 | 1,478,728 | +0.07(+0.36%) |
May 21, 2018 | 18.46 | 18.50 | 18.42 | 18.50 | 815,085 | +0.05(+0.26%) |
May 18, 2018 | 18.44 | 18.47 | 18.37 | 18.46 | 1,262,257 | -0.05(-0.28%) |
May 17, 2018 | 18.54 | 18.58 | 18.48 | 18.51 | 1,663,584 | -0.04(-0.21%) |
May 16, 2018 | 18.52 | 18.56 | 18.45 | 18.55 | 1,566,308 | +0.11(+0.59%) |
May 15, 2018 | 18.30 | 18.48 | 18.23 | 18.44 | 1,668,473 | -0.03(-0.17%) |
May 14, 2018 | 18.50 | 18.57 | 18.43 | 18.47 | 2,079,335 | +0.06(+0.33%) |
May 11, 2018 | 18.31 | 18.45 | 18.31 | 18.41 | 2,118,569 | +0.14(+0.74%) |
May 10, 2018 | 18.28 | 18.28 | 18.10 | 18.27 | 2,001,393 | +0.14(+0.80%) |
May 09, 2018 | 18.22 | 18.25 | 18.09 | 18.13 | 1,791,010 | +0.02(+0.12%) |
May 08, 2018 | 18.06 | 18.14 | 17.96 | 18.11 | 1,961,052 | -0.06(-0.31%) |
May 07, 2018 | 18.15 | 18.32 | 18.13 | 18.16 | 1,910,421 | +0.00(+0.00%) |
May 04, 2018 | 18.00 | 18.20 | 17.97 | 18.16 | 3,053,596 | +0.04(+0.24%) |
May 03, 2018 | 18.35 | 18.36 | 17.95 | 18.12 | 2,637,208 | -0.24(-1.29%) |
May 02, 2018 | 18.60 | 18.64 | 18.35 | 18.36 | 2,047,286 | -0.19(-1.01%) |
May 01, 2018 | 18.64 | 18.64 | 18.43 | 18.54 | 1,477,234 | -0.04(-0.21%) |
Apr 30, 2018 | 18.75 | 18.79 | 18.58 | 18.58 | 1,567,845 | -0.08(-0.42%) |
Apr 27, 2018 | 18.62 | 18.78 | 18.60 | 18.66 | 1,910,163 | +0.10(+0.52%) |
Apr 26, 2018 | 18.51 | 18.64 | 18.45 | 18.57 | 1,765,521 | +0.11(+0.62%) |
Apr 25, 2018 | 18.31 | 18.52 | 18.26 | 18.45 | 2,237,896 | +0.11(+0.62%) |
Apr 24, 2018 | 18.36 | 18.46 | 18.28 | 18.34 | 2,815,680 | +0.06(+0.31%) |
Apr 23, 2018 | 18.38 | 18.40 | 18.20 | 18.28 | 3,380,150 | -0.07(-0.36%) |
Apr 20, 2018 | 18.27 | 18.53 | 18.21 | 18.35 | 3,533,231 | +0.00(+0.02%) |
Apr 19, 2018 | 18.72 | 18.72 | 18.32 | 18.34 | 4,559,477 | -0.35(-1.87%) |
Apr 18, 2018 | 18.76 | 18.84 | 18.67 | 18.69 | 1,719,553 | -0.08(-0.44%) |
Apr 17, 2018 | 18.95 | 18.99 | 18.75 | 18.78 | 2,081,009 | -0.10(-0.51%) |
Apr 16, 2018 | 18.75 | 18.96 | 18.69 | 18.87 | 2,870,392 | +0.16(+0.84%) |
Apr 13, 2018 | 18.89 | 18.96 | 18.69 | 18.71 | 2,471,475 | -0.18(-0.95%) |
Apr 12, 2018 | 18.94 | 19.06 | 18.88 | 18.89 | 2,218,436 | -0.08(-0.44%) |
Apr 11, 2018 | 18.89 | 19.03 | 18.82 | 18.98 | 2,455,030 | +0.08(+0.42%) |
Apr 10, 2018 | 18.99 | 19.04 | 18.89 | 18.90 | 1,986,805 | +0.08(+0.44%) |
Apr 09, 2018 | 18.69 | 18.92 | 18.64 | 18.82 | 3,863,549 | +0.11(+0.58%) |
Apr 06, 2018 | 18.94 | 19.05 | 18.67 | 18.71 | 3,062,370 | -0.17(-0.90%) |
Apr 05, 2018 | 18.75 | 19.01 | 18.72 | 18.88 | 5,270,961 | +0.09(+0.49%) |
Apr 04, 2018 | 18.50 | 18.84 | 18.39 | 18.78 | 2,381,805 | +0.18(+0.99%) |
Apr 03, 2018 | 18.69 | 18.79 | 18.59 | 18.60 | 2,442,192 | -0.04(-0.23%) |
Apr 02, 2018 | 18.87 | 18.87 | 18.57 | 18.64 | 1,519,369 | -0.20(-1.05%) |
Mar 29, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 18.65 | 18.86 | 18.60 | 18.71 | 1,738,360 | +0.10(+0.52%) |
Mar 27, 2018 | 18.54 | 18.73 | 18.49 | 18.62 | 2,206,445 | +0.14(+0.73%) |
Mar 26, 2018 | 18.60 | 18.63 | 18.45 | 18.48 | 2,388,530 | -0.06(-0.33%) |
Mar 23, 2018 | 18.78 | 18.86 | 18.53 | 18.54 | 1,836,678 | -0.15(-0.82%) |
Mar 22, 2018 | 18.81 | 18.84 | 18.66 | 18.70 | 1,951,432 | -0.17(-0.91%) |
Mar 21, 2018 | 18.85 | 18.96 | 18.78 | 18.87 | 1,744,868 | +0.09(+0.47%) |
Mar 20, 2018 | 18.85 | 18.93 | 18.71 | 18.78 | 1,286,933 | -0.09(-0.46%) |
Mar 19, 2018 | 18.89 | 18.91 | 18.81 | 18.87 | 1,812,444 | -0.00(-0.02%) |
Mar 16, 2018 | 18.90 | 19.05 | 18.87 | 18.87 | 2,852,679 | -0.02(-0.09%) |
Mar 15, 2018 | 19.02 | 19.05 | 18.88 | 18.89 | 1,915,717 | -0.14(-0.74%) |
Mar 14, 2018 | 19.17 | 19.25 | 18.97 | 19.03 | 2,506,704 | +0.25(+1.34%) |
Mar 13, 2018 | 18.90 | 18.98 | 18.76 | 18.78 | 2,460,436 | -0.12(-0.65%) |
Mar 12, 2018 | 18.89 | 18.99 | 18.82 | 18.90 | 2,031,600 | +0.04(+0.22%) |
Mar 09, 2018 | 18.80 | 18.86 | 18.68 | 18.86 | 1,881,992 | +0.10(+0.52%) |
Mar 08, 2018 | 18.65 | 18.80 | 18.64 | 18.76 | 2,936,800 | +0.12(+0.66%) |
Mar 07, 2018 | 18.73 | 18.50 | 18.64 | 3,119,143 | -0.02(-0.09%) | |
Mar 06, 2018 | 18.60 | 18.66 | 18.51 | 18.66 | 1,619,895 | +0.16(+0.87%) |
Mar 05, 2018 | 18.35 | 18.54 | 18.26 | 18.49 | 3,711,037 | +0.02(+0.09%) |
Mar 02, 2018 | 18.37 | 18.62 | 18.35 | 18.48 | 2,659,819 | +0.02(+0.12%) |