Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.85 | 17.86 | 17.85 | 17.86 | 528 | +0.01(+0.04%) |
May 30, 2018 | 17.55 | 17.86 | 17.55 | 17.85 | 3,979 | -0.06(-0.34%) |
May 29, 2018 | 17.82 | 17.91 | 17.48 | 17.91 | 4,634 | +0.09(+0.52%) |
May 25, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.26(-1.46%) | |
May 24, 2018 | 18.22 | 18.22 | 17.94 | 18.08 | 13,559 | +0.25(+1.39%) |
May 23, 2018 | 18.11 | 18.11 | 17.83 | 17.83 | 9,754 | -0.05(-0.27%) |
May 22, 2018 | 17.89 | 17.91 | 17.88 | 17.88 | 1,100 | -0.12(-0.67%) |
May 21, 2018 | 17.99 | 18.00 | 17.99 | 18.00 | 681 | +0.01(+0.07%) |
May 17, 2018 | 17.99 | 17.99 | 17.99 | 54 | -0.31(-1.71%) | |
May 16, 2018 | 17.94 | 18.30 | 17.92 | 18.30 | 5,414 | +0.19(+1.03%) |
May 15, 2018 | 17.89 | 18.11 | 17.89 | 18.11 | 1,025 | -0.09(-0.49%) |
May 14, 2018 | 18.37 | 18.37 | 18.20 | 18.20 | 558 | +0.10(+0.57%) |
May 11, 2018 | 18.31 | 18.31 | 18.06 | 18.10 | 2,364 | -0.27(-1.47%) |
May 10, 2018 | 18.03 | 18.38 | 18.03 | 18.37 | 6,116 | +0.50(+2.80%) |
May 09, 2018 | 17.92 | 18.04 | 17.87 | 17.87 | 1,129 | -0.20(-1.10%) |
May 08, 2018 | 17.91 | 18.07 | 17.91 | 18.07 | 5,855 | +0.13(+0.72%) |
May 07, 2018 | 17.92 | 18.08 | 17.92 | 17.94 | 4,848 | -0.16(-0.86%) |
May 03, 2018 | 18.10 | 18.10 | 18.10 | 26 | +0.12(+0.64%) | |
May 02, 2018 | 17.98 | 17.98 | 17.98 | 17.98 | 303 | -0.01(-0.07%) |
May 01, 2018 | 17.95 | 17.99 | 17.95 | 17.99 | 513 | -0.02(-0.09%) |
Apr 30, 2018 | 18.09 | 18.09 | 17.98 | 18.01 | 3,739 | -0.11(-0.61%) |
Apr 27, 2018 | 17.92 | 18.12 | 17.92 | 18.12 | 759 | +0.12(+0.67%) |
Apr 26, 2018 | 18.17 | 18.17 | 18.00 | 18.00 | 400 | +0.06(+0.31%) |
Apr 25, 2018 | 17.80 | 17.95 | 17.79 | 17.95 | 1,412 | +0.04(+0.25%) |
Apr 24, 2018 | 18.00 | 18.26 | 17.81 | 17.90 | 2,442 | -0.07(-0.40%) |
Apr 23, 2018 | 18.23 | 18.23 | 17.97 | 17.97 | 1,208 | -0.37(-2.00%) |
Apr 20, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 624 | -0.18(-0.98%) |
Apr 19, 2018 | 18.58 | 18.58 | 18.26 | 18.52 | 3,913 | +0.28(+1.56%) |
Apr 18, 2018 | 18.24 | 18.24 | 18.24 | 18.24 | 177 | -0.31(-1.66%) |
Apr 17, 2018 | 18.26 | 18.54 | 18.26 | 18.54 | 3,009 | +0.35(+1.92%) |
Apr 16, 2018 | 18.30 | 18.30 | 18.19 | 18.19 | 1,244 | -0.31(-1.65%) |
Apr 13, 2018 | 18.42 | 18.50 | 18.15 | 18.50 | 4,997 | +0.08(+0.46%) |
Apr 12, 2018 | 18.37 | 18.42 | 18.20 | 18.42 | 542 | -0.08(-0.45%) |
Apr 11, 2018 | 18.25 | 18.50 | 18.25 | 18.50 | 835 | +0.06(+0.33%) |
Apr 10, 2018 | 18.35 | 18.44 | 18.35 | 18.44 | 454 | +0.25(+1.39%) |
Apr 09, 2018 | 18.07 | 18.22 | 18.07 | 18.19 | 8,102 | +0.00(+0.02%) |
Apr 06, 2018 | 18.28 | 18.03 | 18.18 | 19,529 | -0.10(-0.56%) | |
Apr 05, 2018 | 18.04 | 18.28 | 18.04 | 18.28 | 465 | +0.02(+0.09%) |
Apr 04, 2018 | 18.25 | 18.27 | 18.25 | 18.27 | 642 | -0.05(-0.28%) |
Apr 03, 2018 | 18.06 | 18.32 | 18.04 | 18.32 | 15,117 | +0.07(+0.38%) |
Apr 02, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 235 | +0.00(+0.00%) |
Mar 29, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.12(+0.66%) | |
Mar 28, 2018 | 18.03 | 18.15 | 18.03 | 18.13 | 1,789 | +0.08(+0.44%) |
Mar 27, 2018 | 18.29 | 18.29 | 18.05 | 18.05 | 5,475 | -0.11(-0.62%) |
Mar 26, 2018 | 18.24 | 18.25 | 18.16 | 18.16 | 2,531 | +0.00(+0.01%) |
Mar 23, 2018 | 18.03 | 18.25 | 18.03 | 18.16 | 21,326 | -0.05(-0.30%) |
Mar 22, 2018 | 18.21 | 18.21 | 18.21 | 18.21 | 515 | +0.11(+0.63%) |
Mar 21, 2018 | 18.37 | 18.45 | 18.09 | 18.10 | 1,572 | +0.07(+0.38%) |
Mar 20, 2018 | 18.10 | 18.29 | 18.03 | 18.03 | 1,019 | -0.32(-1.74%) |
Mar 19, 2018 | 18.39 | 18.39 | 18.00 | 18.35 | 1,424 | -0.13(-0.70%) |
Mar 16, 2018 | 18.51 | 18.51 | 18.12 | 18.48 | 7,001 | -0.04(-0.22%) |
Mar 15, 2018 | 18.58 | 18.58 | 18.49 | 18.52 | 2,054 | -0.10(-0.54%) |
Mar 14, 2018 | 18.22 | 18.34 | 18.18 | 18.62 | 4,683 | +0.15(+0.83%) |
Mar 13, 2018 | 18.57 | 18.57 | 18.47 | 18.47 | 1,714 | +0.21(+1.14%) |
Mar 12, 2018 | 18.32 | 18.66 | 18.25 | 18.26 | 1,459 | -0.33(-1.78%) |
Mar 09, 2018 | 18.62 | 18.62 | 18.19 | 18.59 | 5,462 | +0.10(+0.55%) |
Mar 08, 2018 | 18.65 | 18.65 | 18.27 | 18.49 | 2,784 | +0.15(+0.80%) |
Mar 07, 2018 | 18.50 | 18.50 | 18.34 | 18.34 | 1,190 | -0.01(-0.05%) |
Mar 06, 2018 | 18.28 | 18.56 | 18.19 | 18.35 | 4,020 | +0.11(+0.59%) |
Mar 05, 2018 | 18.45 | 18.46 | 18.24 | 18.24 | 3,263 | -0.12(-0.66%) |
Mar 02, 2018 | 18.33 | 18.39 | 18.21 | 18.36 | 3,849 | -0.05(-0.25%) |