Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.93 | 18.96 | 18.83 | 18.95 | 3,686 | -0.01(-0.05%) |
May 30, 2018 | 18.83 | 18.98 | 18.83 | 18.96 | 1,456 | +0.26(+1.39%) |
May 29, 2018 | 18.78 | 18.86 | 18.69 | 18.70 | 7,319 | -0.22(-1.17%) |
May 25, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.05(-0.28%) | |
May 24, 2018 | 18.90 | 18.99 | 18.81 | 18.97 | 3,284 | +0.09(+0.47%) |
May 23, 2018 | 18.76 | 18.88 | 18.76 | 18.88 | 5,781 | -0.05(-0.27%) |
May 22, 2018 | 19.03 | 19.05 | 18.93 | 18.93 | 7,432 | +0.02(+0.10%) |
May 21, 2018 | 18.90 | 19.01 | 18.89 | 18.92 | 3,384 | +0.09(+0.47%) |
May 18, 2018 | 18.81 | 18.97 | 18.81 | 18.83 | 2,673 | -0.08(-0.44%) |
May 17, 2018 | 18.90 | 19.06 | 18.90 | 18.91 | 5,706 | -0.12(-0.61%) |
May 16, 2018 | 18.94 | 19.06 | 18.94 | 19.03 | 4,246 | +0.14(+0.74%) |
May 15, 2018 | 18.89 | 18.90 | 18.82 | 18.89 | 6,594 | -0.22(-1.14%) |
May 14, 2018 | 19.06 | 19.19 | 19.06 | 19.11 | 9,024 | +0.08(+0.41%) |
May 11, 2018 | 19.06 | 19.11 | 19.03 | 19.03 | 2,736 | -0.05(-0.28%) |
May 10, 2018 | 18.95 | 19.09 | 18.95 | 19.08 | 5,975 | +0.23(+1.21%) |
May 09, 2018 | 18.71 | 18.86 | 18.71 | 18.85 | 1,523 | +0.27(+1.43%) |
May 08, 2018 | 18.62 | 18.63 | 18.58 | 18.58 | 2,523 | -0.08(-0.45%) |
May 07, 2018 | 18.56 | 18.67 | 18.52 | 18.67 | 11,242 | +0.15(+0.82%) |
May 04, 2018 | 18.42 | 18.52 | 18.42 | 18.52 | 1,695 | +0.21(+1.13%) |
May 03, 2018 | 18.17 | 18.31 | 18.01 | 18.31 | 1,425 | -0.01(-0.07%) |
May 02, 2018 | 18.32 | 18.32 | 18.32 | 18.32 | 626 | +0.02(+0.11%) |
May 01, 2018 | 18.20 | 18.30 | 18.18 | 18.30 | 1,476 | +0.04(+0.21%) |
Apr 30, 2018 | 18.40 | 18.47 | 18.26 | 18.26 | 5,903 | -0.08(-0.45%) |
Apr 27, 2018 | 18.52 | 18.52 | 18.35 | 18.35 | 2,997 | +0.11(+0.61%) |
Apr 26, 2018 | 18.10 | 18.24 | 18.10 | 18.24 | 408 | +0.31(+1.71%) |
Apr 25, 2018 | 17.83 | 17.93 | 17.83 | 17.93 | 2,049 | -0.08(-0.42%) |
Apr 24, 2018 | 18.34 | 18.39 | 17.97 | 18.00 | 12,256 | -0.14(-0.77%) |
Apr 23, 2018 | 18.34 | 18.36 | 18.14 | 18.14 | 6,136 | -0.12(-0.63%) |
Apr 20, 2018 | 18.45 | 18.45 | 18.25 | 18.26 | 2,523 | -0.19(-1.05%) |
Apr 19, 2018 | 18.57 | 18.57 | 18.45 | 18.45 | 2,018 | -0.17(-0.92%) |
Apr 18, 2018 | 18.57 | 18.63 | 18.52 | 18.63 | 3,019 | +0.02(+0.12%) |
Apr 17, 2018 | 18.44 | 18.63 | 18.44 | 18.60 | 4,441 | +0.30(+1.65%) |
Apr 16, 2018 | 18.29 | 18.38 | 18.29 | 18.30 | 3,043 | +0.10(+0.54%) |
Apr 13, 2018 | 18.43 | 18.47 | 18.20 | 18.20 | 4,274 | -0.20(-1.09%) |
Apr 12, 2018 | 18.20 | 18.44 | 18.20 | 18.41 | 7,632 | +0.21(+1.16%) |
Apr 11, 2018 | 18.26 | 18.26 | 18.20 | 18.20 | 1,576 | -0.05(-0.29%) |
Apr 10, 2018 | 18.12 | 18.25 | 18.12 | 18.25 | 1,770 | +0.34(+1.87%) |
Apr 09, 2018 | 17.84 | 18.16 | 17.84 | 17.91 | 6,954 | +0.14(+0.77%) |
Apr 06, 2018 | 17.97 | 18.06 | 17.72 | 17.78 | 213,365 | -0.30(-1.64%) |
Apr 05, 2018 | 18.08 | 18.16 | 18.00 | 18.07 | 5,691 | +0.17(+0.94%) |
Apr 04, 2018 | 17.53 | 17.91 | 17.41 | 17.91 | 143,361 | +0.15(+0.84%) |
Apr 03, 2018 | 17.80 | 17.81 | 17.72 | 17.76 | 7,541 | +0.16(+0.92%) |
Apr 02, 2018 | 17.94 | 18.02 | 17.57 | 17.59 | 2,630 | -0.50(-2.77%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.41%) | |
Mar 28, 2018 | 17.95 | 17.95 | 17.62 | 17.84 | 7,567 | -0.17(-0.97%) |
Mar 27, 2018 | 18.56 | 18.58 | 17.98 | 18.02 | 3,983 | -0.48(-2.58%) |
Mar 26, 2018 | 18.26 | 18.50 | 18.22 | 18.50 | 3,763 | +0.65(+3.65%) |
Mar 23, 2018 | 18.28 | 18.28 | 17.84 | 17.84 | 9,803 | -0.44(-2.42%) |
Mar 22, 2018 | 18.58 | 18.61 | 18.29 | 18.29 | 18,357 | -0.62(-3.30%) |
Mar 21, 2018 | 18.91 | 18.98 | 18.89 | 18.91 | 4,228 | -0.02(-0.12%) |
Mar 20, 2018 | 19.00 | 19.00 | 18.83 | 18.93 | 13,005 | +0.09(+0.48%) |
Mar 19, 2018 | 19.34 | 19.34 | 18.76 | 18.84 | 13,436 | -0.33(-1.70%) |
Mar 16, 2018 | 19.14 | 19.22 | 19.14 | 19.17 | 6,212 | +0.06(+0.32%) |
Mar 15, 2018 | 19.18 | 19.25 | 19.11 | 19.11 | 6,930 | +0.02(+0.10%) |
Mar 14, 2018 | 19.19 | 19.19 | 19.06 | 19.09 | 3,459 | +0.02(+0.10%) |
Mar 13, 2018 | 19.41 | 19.43 | 19.07 | 19.07 | 8,340 | -0.25(-1.30%) |
Mar 12, 2018 | 19.22 | 19.32 | 19.21 | 19.32 | 13,557 | +0.19(+1.00%) |
Mar 09, 2018 | 18.99 | 19.17 | 18.95 | 19.13 | 15,055 | +0.35(+1.87%) |
Mar 08, 2018 | 18.89 | 18.90 | 18.78 | 18.78 | 5,995 | -0.09(-0.48%) |
Mar 07, 2018 | 18.87 | 18.87 | 11,299 | +0.16(+0.83%) | ||
Mar 06, 2018 | 18.81 | 18.81 | 18.66 | 18.72 | 12,397 | +0.05(+0.27%) |
Mar 05, 2018 | 18.32 | 18.69 | 18.28 | 18.67 | 9,732 | +0.31(+1.67%) |
Mar 02, 2018 | 18.13 | 18.36 | 18.02 | 18.36 | 5,264 | -0.02(-0.10%) |