Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.72 | 18.82 | 18.72 | 18.82 | 1,519,064 | -0.04(-0.21%) |
May 30, 2018 | 18.86 | 18.86 | 18.77 | 18.86 | 94,685 | +0.06(+0.33%) |
May 29, 2018 | 18.73 | 18.80 | 18.73 | 18.79 | 2,341,991 | -0.03(-0.17%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.07(+0.35%) | |
May 24, 2018 | 18.74 | 18.76 | 18.74 | 18.76 | 2,177 | +0.05(+0.29%) |
May 23, 2018 | 18.70 | 18.73 | 18.68 | 18.71 | 18,243 | +0.05(+0.27%) |
May 22, 2018 | 18.72 | 18.72 | 18.65 | 18.65 | 9,014 | -0.04(-0.21%) |
May 21, 2018 | 18.70 | 18.73 | 18.69 | 18.69 | 9,040 | -0.01(-0.04%) |
May 18, 2018 | 18.70 | 18.71 | 18.64 | 18.70 | 7,903 | +0.02(+0.13%) |
May 17, 2018 | 18.79 | 18.79 | 18.68 | 18.68 | 14,967 | +0.02(+0.08%) |
May 16, 2018 | 18.79 | 18.79 | 18.65 | 18.66 | 30,881 | -0.11(-0.58%) |
May 15, 2018 | 18.72 | 18.78 | 18.69 | 18.77 | 7,295 | +0.01(+0.05%) |
May 14, 2018 | 18.87 | 18.87 | 18.76 | 18.76 | 10,412 | -0.02(-0.08%) |
May 11, 2018 | 18.82 | 18.82 | 18.72 | 18.78 | 10,028 | +0.11(+0.58%) |
May 10, 2018 | 18.78 | 18.78 | 18.67 | 18.67 | 9,592 | -0.04(-0.22%) |
May 09, 2018 | 18.77 | 18.77 | 18.65 | 18.71 | 11,577 | +0.05(+0.26%) |
May 08, 2018 | 18.78 | 18.79 | 18.66 | 18.66 | 14,692 | -0.09(-0.48%) |
May 07, 2018 | 18.83 | 18.83 | 18.75 | 18.75 | 8,113 | -0.00(-0.02%) |
May 04, 2018 | 18.80 | 18.80 | 18.73 | 18.76 | 12,667 | +0.09(+0.50%) |
May 03, 2018 | 18.73 | 18.77 | 18.66 | 18.66 | 61,164 | -0.16(-0.85%) |
May 02, 2018 | 18.77 | 18.83 | 18.77 | 18.82 | 14,530 | +0.09(+0.48%) |
May 01, 2018 | 18.82 | 18.88 | 18.71 | 18.73 | 10,203 | -0.05(-0.29%) |
Apr 30, 2018 | 18.87 | 18.87 | 18.79 | 18.79 | 12,628 | +0.02(+0.12%) |
Apr 27, 2018 | 18.83 | 18.83 | 18.73 | 18.76 | 29,089 | -0.07(-0.36%) |
Apr 26, 2018 | 18.84 | 18.88 | 18.79 | 18.83 | 13,154 | +0.07(+0.36%) |
Apr 25, 2018 | 18.89 | 18.89 | 18.69 | 18.76 | 9,027 | -0.13(-0.66%) |
Apr 24, 2018 | 18.81 | 18.89 | 18.80 | 18.89 | 13,758 | +0.03(+0.17%) |
Apr 23, 2018 | 18.90 | 18.90 | 18.86 | 18.86 | 9,120 | +0.04(+0.20%) |
Apr 20, 2018 | 18.90 | 18.93 | 18.82 | 18.82 | 21,145 | -0.06(-0.33%) |
Apr 19, 2018 | 18.92 | 18.94 | 18.85 | 18.88 | 10,830 | -0.04(-0.21%) |
Apr 18, 2018 | 18.95 | 18.95 | 18.90 | 18.92 | 12,861 | +0.05(+0.29%) |
Apr 17, 2018 | 18.92 | 18.93 | 18.83 | 18.87 | 8,757 | -0.05(-0.24%) |
Apr 16, 2018 | 18.90 | 18.92 | 18.90 | 18.91 | 5,914 | +0.04(+0.21%) |
Apr 13, 2018 | 18.93 | 18.93 | 18.86 | 18.87 | 9,296 | +0.01(+0.03%) |
Apr 12, 2018 | 18.88 | 18.90 | 18.86 | 18.87 | 8,340 | -0.01(-0.03%) |
Apr 11, 2018 | 18.90 | 18.90 | 18.82 | 18.87 | 37,763 | -0.03(-0.17%) |
Apr 10, 2018 | 18.89 | 18.93 | 18.88 | 18.90 | 14,927 | +0.02(+0.08%) |
Apr 09, 2018 | 18.95 | 18.95 | 18.87 | 18.89 | 8,357 | +0.02(+0.12%) |
Apr 06, 2018 | 18.93 | 18.93 | 18.84 | 18.86 | 13,738 | -0.04(-0.21%) |
Apr 05, 2018 | 18.93 | 18.93 | 18.92 | 18.90 | 20,831 | -0.02(-0.08%) |
Apr 04, 2018 | 18.93 | 18.93 | 18.84 | 18.92 | 3,911 | -0.08(-0.43%) |
Apr 03, 2018 | 19.11 | 19.11 | 18.96 | 19.00 | 21,630 | -0.04(-0.22%) |
Apr 02, 2018 | 19.09 | 19.11 | 19.03 | 19.04 | 24,068 | -0.01(-0.05%) |
Mar 29, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 19.01 | 19.07 | 19.01 | 19.07 | 19,574 | +0.03(+0.16%) |
Mar 27, 2018 | 19.03 | 19.04 | 19.03 | 19.04 | 5,455 | -0.01(-0.04%) |
Mar 26, 2018 | 19.07 | 19.07 | 19.02 | 19.04 | 3,600 | +0.02(+0.08%) |
Mar 23, 2018 | 19.04 | 19.05 | 18.98 | 19.03 | 21,987 | -0.01(-0.04%) |
Mar 22, 2018 | 19.08 | 19.08 | 19.04 | 19.04 | 18,907 | -0.06(-0.33%) |
Mar 21, 2018 | 19.21 | 19.21 | 19.07 | 19.10 | 4,187 | +0.05(+0.25%) |
Mar 20, 2018 | 19.04 | 19.13 | 19.04 | 19.05 | 11,060 | -0.04(-0.20%) |
Mar 19, 2018 | 19.13 | 19.17 | 19.09 | 19.09 | 4,394 | -0.04(-0.20%) |
Mar 16, 2018 | 19.14 | 19.15 | 19.11 | 19.13 | 11,654 | -0.02(-0.08%) |
Mar 15, 2018 | 19.07 | 19.16 | 19.07 | 19.14 | 18,565 | +0.05(+0.28%) |
Mar 14, 2018 | 19.09 | 19.09 | 19.05 | 19.09 | 1,895 | +0.02(+0.08%) |
Mar 13, 2018 | 19.05 | 19.08 | 19.02 | 19.07 | 3,088 | -0.01(-0.04%) |
Mar 12, 2018 | 19.11 | 19.11 | 19.01 | 19.08 | 29,507 | -0.01(-0.03%) |
Mar 09, 2018 | 19.07 | 19.11 | 19.07 | 19.09 | 19,466 | +0.02(+0.11%) |
Mar 08, 2018 | 19.02 | 19.07 | 19.02 | 19.07 | 4,594 | +0.03(+0.16%) |
Mar 07, 2018 | 19.04 | 22,982 | -0.02(-0.08%) | |||
Mar 06, 2018 | 18.87 | 19.05 | 18.87 | 19.05 | 36,734 | +0.06(+0.34%) |
Mar 05, 2018 | 19.04 | 19.04 | 18.95 | 18.99 | 21,559 | -0.04(-0.22%) |
Mar 02, 2018 | 19.01 | 19.11 | 18.97 | 19.03 | 13,456 | +0.01(+0.04%) |