Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.10 | 19.10 | 18.98 | 19.01 | 3,219 | -0.26(-1.35%) |
May 30, 2018 | 18.90 | 19.27 | 18.90 | 19.27 | 5,075 | +0.42(+2.21%) |
May 29, 2018 | 18.81 | 18.90 | 18.79 | 18.85 | 3,287 | +0.04(+0.23%) |
May 25, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.08(-0.44%) | |
May 24, 2018 | 18.76 | 18.96 | 18.76 | 18.89 | 4,745 | -0.11(-0.56%) |
May 23, 2018 | 19.05 | 19.05 | 18.85 | 19.00 | 8,082 | -0.07(-0.36%) |
May 22, 2018 | 18.99 | 19.08 | 18.98 | 19.07 | 3,009 | +0.16(+0.87%) |
May 21, 2018 | 18.87 | 18.90 | 18.85 | 18.90 | 3,951 | +0.13(+0.72%) |
May 18, 2018 | 18.77 | 18.80 | 18.77 | 18.77 | 1,212 | -0.06(-0.32%) |
May 17, 2018 | 18.70 | 18.83 | 18.70 | 18.83 | 3,730 | +0.14(+0.75%) |
May 16, 2018 | 18.70 | 18.70 | 18.67 | 18.69 | 2,606 | +0.09(+0.48%) |
May 15, 2018 | 18.68 | 18.84 | 18.60 | 18.60 | 7,810 | -0.23(-1.22%) |
May 14, 2018 | 18.83 | 18.85 | 18.82 | 18.83 | 12,426 | +0.13(+0.70%) |
May 11, 2018 | 18.67 | 18.81 | 18.67 | 18.70 | 9,366 | -0.00(-0.03%) |
May 10, 2018 | 18.68 | 18.70 | 18.64 | 18.70 | 4,674 | +0.09(+0.49%) |
May 09, 2018 | 18.55 | 18.70 | 18.41 | 18.61 | 3,157 | +0.21(+1.15%) |
May 08, 2018 | 18.28 | 18.42 | 18.28 | 18.40 | 5,145 | -0.02(-0.12%) |
May 07, 2018 | 18.48 | 18.58 | 18.42 | 18.42 | 3,638 | +0.06(+0.32%) |
May 04, 2018 | 18.26 | 18.37 | 18.21 | 18.36 | 6,999 | +0.13(+0.73%) |
May 03, 2018 | 18.03 | 18.23 | 18.03 | 18.23 | 1,867 | +0.03(+0.16%) |
May 02, 2018 | 18.22 | 18.26 | 18.20 | 18.20 | 3,095 | -0.03(-0.15%) |
May 01, 2018 | 18.29 | 18.29 | 18.16 | 18.23 | 10,822 | -0.13(-0.70%) |
Apr 30, 2018 | 18.50 | 18.50 | 18.34 | 18.36 | 10,571 | -0.04(-0.24%) |
Apr 27, 2018 | 18.25 | 18.40 | 18.25 | 18.40 | 3,889 | +0.19(+1.04%) |
Apr 26, 2018 | 18.21 | 18.24 | 18.18 | 18.21 | 2,353 | +0.24(+1.31%) |
Apr 25, 2018 | 18.04 | 18.04 | 17.93 | 17.98 | 9,239 | -0.14(-0.80%) |
Apr 24, 2018 | 18.12 | 18.38 | 18.08 | 18.12 | 4,612 | +0.00(+0.00%) |
Apr 23, 2018 | 18.19 | 18.20 | 18.07 | 18.12 | 5,066 | -0.07(-0.38%) |
Apr 20, 2018 | 18.19 | 18.21 | 18.16 | 18.19 | 1,338 | -0.14(-0.76%) |
Apr 19, 2018 | 18.69 | 18.69 | 18.28 | 18.33 | 5,462 | -0.21(-1.13%) |
Apr 18, 2018 | 18.55 | 18.62 | 18.48 | 18.54 | 12,089 | +0.01(+0.05%) |
Apr 17, 2018 | 18.33 | 18.53 | 18.31 | 18.53 | 2,819 | +0.29(+1.59%) |
Apr 16, 2018 | 18.19 | 18.24 | 18.19 | 18.24 | 821 | +0.20(+1.09%) |
Apr 13, 2018 | 18.14 | 18.14 | 18.04 | 18.04 | 3,679 | -0.07(-0.37%) |
Apr 12, 2018 | 18.06 | 18.13 | 18.06 | 18.11 | 1,720 | -0.38(-2.06%) |
Apr 11, 2018 | 18.39 | 18.49 | 18.39 | 18.49 | 3,802 | +0.02(+0.11%) |
Apr 10, 2018 | 18.32 | 18.47 | 18.32 | 18.47 | 8,851 | +0.22(+1.21%) |
Apr 09, 2018 | 18.16 | 18.31 | 18.16 | 18.25 | 4,878 | +0.05(+0.26%) |
Apr 06, 2018 | 18.33 | 18.33 | 18.15 | 18.20 | 1,770 | -0.18(-0.96%) |
Apr 05, 2018 | 18.31 | 18.43 | 18.31 | 18.38 | 4,876 | +0.17(+0.93%) |
Apr 04, 2018 | 18.05 | 18.21 | 18.05 | 18.21 | 1,013 | +0.08(+0.45%) |
Apr 03, 2018 | 17.80 | 18.13 | 17.80 | 18.13 | 1,650 | +0.29(+1.64%) |
Apr 02, 2018 | 18.49 | 18.49 | 17.63 | 17.84 | 8,229 | -0.23(-1.27%) |
Mar 29, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.11(+0.59%) | |
Mar 28, 2018 | 17.88 | 17.96 | 17.76 | 17.96 | 5,483 | +0.27(+1.52%) |
Mar 27, 2018 | 17.86 | 17.88 | 17.69 | 17.69 | 2,696 | -0.03(-0.17%) |
Mar 26, 2018 | 17.83 | 17.85 | 17.57 | 17.72 | 3,134 | +0.06(+0.34%) |
Mar 23, 2018 | 17.90 | 17.90 | 17.66 | 17.66 | 2,200 | -0.12(-0.68%) |
Mar 22, 2018 | 17.97 | 18.16 | 17.78 | 17.78 | 4,966 | -0.12(-0.67%) |
Mar 21, 2018 | 17.59 | 17.96 | 17.59 | 17.90 | 4,834 | +0.00(+0.00%) |
Mar 20, 2018 | 18.00 | 18.00 | 17.75 | 17.90 | 5,998 | -0.07(-0.36%) |
Mar 19, 2018 | 18.30 | 18.30 | 17.91 | 17.96 | 2,476 | -0.29(-1.56%) |
Mar 16, 2018 | 18.18 | 18.25 | 17.83 | 18.25 | 2,783 | +0.10(+0.55%) |
Mar 15, 2018 | 18.60 | 18.60 | 17.95 | 18.15 | 12,857 | -0.43(-2.33%) |
Mar 14, 2018 | 18.63 | 18.67 | 18.51 | 18.58 | 5,427 | -0.02(-0.09%) |
Mar 13, 2018 | 18.65 | 18.83 | 18.57 | 18.60 | 7,338 | -0.10(-0.54%) |
Mar 12, 2018 | 18.60 | 18.72 | 18.57 | 18.70 | 4,495 | -0.09(-0.47%) |
Mar 09, 2018 | 18.70 | 18.79 | 18.70 | 18.79 | 1,488 | +0.04(+0.21%) |
Mar 08, 2018 | 18.52 | 18.78 | 18.52 | 18.75 | 8,763 | +0.12(+0.66%) |
Mar 07, 2018 | 18.58 | 18.63 | 7,092 | -0.07(-0.39%) | ||
Mar 06, 2018 | 18.75 | 18.78 | 18.66 | 18.70 | 7,067 | -0.03(-0.16%) |
Mar 05, 2018 | 18.38 | 18.74 | 18.38 | 18.73 | 4,443 | +0.34(+1.84%) |
Mar 02, 2018 | 18.06 | 18.39 | 18.06 | 18.39 | 1,602 | +0.03(+0.14%) |