Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 734 | +0.00(+0.00%) |
May 30, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 348 | -0.04(-0.21%) |
May 29, 2018 | 19.02 | 19.06 | 19.02 | 19.06 | 573 | +0.09(+0.49%) |
May 24, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.08(+0.42%) | |
May 23, 2018 | 18.90 | 18.90 | 18.88 | 18.88 | 1,173 | +0.02(+0.11%) |
May 22, 2018 | 18.85 | 18.86 | 18.85 | 18.86 | 456 | -0.00(-0.02%) |
May 18, 2018 | 18.87 | 18.87 | 18.87 | 9 | +0.05(+0.25%) | |
May 16, 2018 | 18.82 | 18.82 | 18.82 | 124 | -0.06(-0.32%) | |
May 15, 2018 | 18.89 | 18.89 | 18.88 | 18.88 | 432 | -0.08(-0.41%) |
May 14, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 1,702 | +0.01(+0.03%) |
May 11, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 124 | +0.01(+0.06%) |
May 10, 2018 | 18.92 | 18.94 | 18.92 | 18.94 | 684 | +0.06(+0.34%) |
May 09, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 218 | -0.01(-0.04%) |
May 08, 2018 | 18.90 | 18.90 | 18.88 | 18.88 | 3,667 | -0.06(-0.34%) |
May 07, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 136 | -0.00(-0.02%) |
Apr 30, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.03(-0.18%) | |
Apr 27, 2018 | 18.99 | 18.99 | 18.98 | 18.98 | 4,260 | +0.04(+0.20%) |
Apr 26, 2018 | 18.95 | 18.95 | 18.92 | 18.95 | 130,449 | +0.06(+0.34%) |
Apr 25, 2018 | 18.90 | 18.90 | 18.86 | 18.88 | 858 | -0.05(-0.27%) |
Apr 24, 2018 | 18.92 | 18.92 | 18.92 | 18.93 | 2,489 | -0.08(-0.41%) |
Apr 23, 2018 | 19.01 | 19.01 | 18.96 | 19.01 | 30,526 | +0.04(+0.21%) |
Apr 20, 2018 | 19.05 | 19.10 | 18.97 | 18.97 | 33,200 | -0.07(-0.38%) |
Apr 19, 2018 | 19.06 | 19.08 | 19.04 | 19.04 | 4,463 | -0.09(-0.46%) |
Apr 18, 2018 | 19.15 | 19.18 | 19.11 | 19.13 | 2,583 | -0.08(-0.42%) |
Apr 17, 2018 | 19.20 | 19.21 | 19.20 | 19.21 | 29,156 | +0.05(+0.25%) |
Apr 16, 2018 | 19.15 | 19.19 | 19.13 | 19.16 | 3,690 | -0.00(-0.02%) |
Apr 13, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 799 | -0.01(-0.07%) |
Apr 12, 2018 | 19.19 | 19.21 | 19.18 | 19.18 | 24,839 | -0.02(-0.12%) |
Apr 11, 2018 | 19.16 | 19.23 | 19.16 | 19.20 | 16,429 | +0.11(+0.59%) |
Apr 09, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.01(+0.04%) | |
Apr 06, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 127 | +0.02(+0.08%) |
Apr 05, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 245 | +0.02(+0.08%) |
Apr 03, 2018 | 19.05 | 19.05 | 19.05 | 26 | -0.04(-0.21%) | |
Apr 02, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 125 | +0.00(+0.00%) |
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 11,271 | +0.06(+0.32%) |
Mar 26, 2018 | 18.96 | 18.96 | 18.96 | 1 | +0.01(+0.03%) | |
Mar 23, 2018 | 18.92 | 18.95 | 18.92 | 18.95 | 1,445 | -0.02(-0.11%) |
Mar 22, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 555 | +0.07(+0.36%) |
Mar 21, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 148 | -0.03(-0.16%) |
Mar 20, 2018 | 18.94 | 18.94 | 18.89 | 18.94 | 59,666 | -0.05(-0.25%) |
Mar 19, 2018 | 18.99 | 19.05 | 18.99 | 18.99 | 26,272 | -0.05(-0.25%) |
Mar 16, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 43,315 | -0.01(-0.06%) |
Mar 15, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 125 | +0.04(+0.19%) |
Mar 14, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 906 | -0.00(-0.01%) |
Mar 12, 2018 | 19.01 | 19.01 | 19.01 | 5 | -0.03(-0.16%) | |
Mar 09, 2018 | 19.07 | 19.07 | 19.04 | 19.04 | 1,439 | -0.04(-0.21%) |
Mar 08, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 252 | -0.02(-0.08%) |
Mar 06, 2018 | 19.11 | 19.11 | 19.10 | 19.10 | 487 | +0.10(+0.50%) |
Mar 05, 2018 | 19.04 | 19.04 | 19.00 | 19.00 | 5,873 | +0.00(+0.00%) |
Mar 02, 2018 | 18.99 | 19.01 | 18.99 | 19.00 | 2,845 | -0.08(-0.42%) |