Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.58 | 19.64 | 19.44 | 19.44 | 7,544 | -0.13(-0.66%) |
May 30, 2018 | 19.50 | 19.59 | 19.50 | 19.57 | 1,387 | +0.10(+0.51%) |
May 29, 2018 | 19.47 | 19.47 | 19.40 | 19.47 | 1,309 | +0.00(+0.00%) |
May 25, 2018 | 19.47 | 19.47 | 19.47 | 31 | +0.08(+0.41%) | |
May 24, 2018 | 19.36 | 19.39 | 19.36 | 19.39 | 10,187 | +0.13(+0.67%) |
May 23, 2018 | 19.36 | 19.36 | 19.24 | 19.26 | 24,832 | +0.00(+0.00%) |
May 22, 2018 | 19.29 | 19.29 | 19.26 | 19.26 | 2,576 | -0.04(-0.21%) |
May 18, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.06(+0.31%) | |
May 17, 2018 | 19.12 | 19.24 | 19.12 | 19.24 | 537 | +0.09(+0.47%) |
May 16, 2018 | 19.12 | 19.20 | 19.12 | 19.15 | 4,450 | +0.01(+0.05%) |
May 15, 2018 | 19.15 | 19.20 | 19.13 | 19.14 | 214,308 | +0.07(+0.37%) |
May 14, 2018 | 19.05 | 19.10 | 19.05 | 19.07 | 5,123 | -0.02(-0.10%) |
May 11, 2018 | 19.03 | 19.16 | 19.03 | 19.09 | 2,054 | +0.05(+0.26%) |
May 10, 2018 | 19.01 | 19.10 | 19.01 | 19.04 | 718 | +0.01(+0.05%) |
May 09, 2018 | 19.00 | 19.03 | 18.93 | 19.03 | 7,546 | -0.05(-0.26%) |
May 08, 2018 | 19.09 | 19.12 | 19.04 | 19.08 | 14,136 | +0.17(+0.90%) |
May 07, 2018 | 18.90 | 18.95 | 18.90 | 18.91 | 3,013 | +0.12(+0.64%) |
May 04, 2018 | 18.57 | 18.83 | 18.57 | 18.79 | 2,145 | +0.28(+1.51%) |
May 03, 2018 | 18.55 | 18.55 | 18.50 | 18.51 | 2,081 | -0.09(-0.48%) |
May 02, 2018 | 18.61 | 18.63 | 18.60 | 18.60 | 5,762 | +0.00(+0.00%) |
May 01, 2018 | 18.45 | 18.60 | 18.45 | 18.60 | 5,780 | +0.04(+0.22%) |
Apr 30, 2018 | 18.53 | 18.56 | 18.53 | 18.56 | 1,283 | -0.27(-1.43%) |
Apr 26, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.14(+0.75%) | |
Apr 25, 2018 | 18.66 | 18.70 | 18.66 | 18.69 | 2,038 | +0.06(+0.32%) |
Apr 24, 2018 | 18.83 | 18.88 | 18.63 | 18.63 | 2,483 | -0.15(-0.80%) |
Apr 23, 2018 | 18.81 | 18.81 | 18.78 | 18.78 | 1,965 | +0.15(+0.81%) |
Apr 20, 2018 | 18.73 | 18.73 | 18.63 | 18.63 | 3,078 | +0.07(+0.38%) |
Apr 19, 2018 | 18.65 | 18.65 | 18.56 | 18.56 | 1,548 | -0.20(-1.07%) |
Apr 18, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 355 | +0.23(+1.24%) |
Apr 17, 2018 | 18.48 | 18.55 | 18.48 | 18.53 | 816 | +0.11(+0.60%) |
Apr 16, 2018 | 18.36 | 18.42 | 18.36 | 18.42 | 1,600 | +0.06(+0.33%) |
Apr 13, 2018 | 18.41 | 18.41 | 18.32 | 18.36 | 902 | +0.04(+0.22%) |
Apr 12, 2018 | 18.33 | 18.33 | 18.32 | 18.32 | 5,455 | +0.13(+0.71%) |
Apr 11, 2018 | 18.11 | 18.25 | 18.11 | 18.19 | 2,465 | -0.11(-0.60%) |
Apr 10, 2018 | 18.31 | 18.31 | 18.25 | 18.30 | 10,212 | +0.06(+0.33%) |
Apr 09, 2018 | 18.36 | 18.36 | 18.24 | 18.24 | 3,371 | -0.13(-0.71%) |
Apr 06, 2018 | 18.46 | 18.46 | 18.37 | 18.37 | 4,373 | -0.21(-1.13%) |
Apr 05, 2018 | 18.55 | 18.63 | 18.55 | 18.58 | 1,108 | +0.17(+0.92%) |
Apr 04, 2018 | 18.10 | 18.41 | 18.10 | 18.41 | 2,041 | +0.05(+0.27%) |
Apr 03, 2018 | 18.24 | 18.36 | 18.18 | 18.36 | 2,506 | +0.18(+0.99%) |
Apr 02, 2018 | 18.61 | 18.61 | 18.14 | 18.18 | 708 | -0.47(-2.52%) |
Mar 29, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.17(+0.92%) | |
Mar 28, 2018 | 18.48 | 18.48 | 18.48 | 18.48 | 200 | +0.05(+0.27%) |
Mar 27, 2018 | 18.52 | 18.54 | 18.43 | 18.43 | 1,983 | +0.11(+0.60%) |
Mar 23, 2018 | 18.32 | 18.32 | 18.32 | 86 | -0.48(-2.55%) | |
Mar 22, 2018 | 19.00 | 19.00 | 18.80 | 18.80 | 2,235 | -0.39(-2.03%) |
Mar 21, 2018 | 19.25 | 19.25 | 19.18 | 19.19 | 1,830 | -0.12(-0.62%) |
Mar 20, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 550 | +0.13(+0.68%) |
Mar 19, 2018 | 19.24 | 19.24 | 19.18 | 19.18 | 603 | -0.31(-1.59%) |
Mar 16, 2018 | 19.49 | 19.50 | 19.47 | 19.49 | 3,280 | +0.21(+1.09%) |
Mar 15, 2018 | 19.31 | 19.37 | 19.28 | 19.28 | 5,809 | +0.05(+0.26%) |
Mar 14, 2018 | 19.26 | 19.34 | 19.23 | 487 | -0.11(-0.57%) | |
Mar 13, 2018 | 19.31 | 19.43 | 19.31 | 19.34 | 5,965 | +0.10(+0.52%) |
Mar 12, 2018 | 19.19 | 19.24 | 19.19 | 19.24 | 1,030 | +0.06(+0.31%) |
Mar 09, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 1,211 | +0.18(+0.95%) |
Mar 08, 2018 | 19.05 | 19.05 | 19.00 | 19.00 | 1,186 | -0.07(-0.37%) |
Mar 07, 2018 | 18.93 | 19.07 | 18.93 | 19.07 | 2,500 | +0.08(+0.42%) |
Mar 06, 2018 | 18.95 | 18.99 | 18.94 | 18.99 | 466 | +0.07(+0.37%) |
Mar 05, 2018 | 18.84 | 18.92 | 18.83 | 18.92 | 14,307 | +0.65(+3.56%) |
Mar 02, 2018 | 18.28 | 18.28 | 18.27 | 18.27 | 200 | +0.02(+0.11%) |