Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.85 | 19.85 | 19.71 | 19.74 | 10,085 | -0.10(-0.52%) |
May 30, 2018 | 19.65 | 19.87 | 19.65 | 19.84 | 3,624 | +0.25(+1.27%) |
May 29, 2018 | 19.45 | 19.59 | 19.45 | 19.59 | 6,415 | +0.15(+0.76%) |
May 25, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.09(+0.48%) | |
May 24, 2018 | 19.28 | 19.37 | 19.27 | 19.35 | 27,337 | +0.00(+0.01%) |
May 23, 2018 | 19.08 | 19.38 | 19.08 | 19.35 | 6,479 | +0.27(+1.40%) |
May 22, 2018 | 19.03 | 19.14 | 19.03 | 19.08 | 11,202 | +0.01(+0.03%) |
May 21, 2018 | 18.82 | 19.08 | 18.77 | 19.08 | 16,057 | +0.31(+1.65%) |
May 18, 2018 | 18.72 | 18.78 | 18.72 | 18.77 | 5,942 | +0.05(+0.29%) |
May 17, 2018 | 18.77 | 18.82 | 18.71 | 18.71 | 11,869 | -0.04(-0.24%) |
May 16, 2018 | 18.83 | 18.84 | 18.70 | 18.76 | 20,265 | +0.02(+0.08%) |
May 15, 2018 | 18.86 | 18.86 | 18.71 | 18.74 | 4,875 | -0.17(-0.89%) |
May 14, 2018 | 19.10 | 19.10 | 18.90 | 18.91 | 28,340 | -0.21(-1.10%) |
May 11, 2018 | 19.19 | 19.28 | 19.12 | 19.12 | 12,701 | -0.07(-0.38%) |
May 10, 2018 | 19.10 | 19.25 | 19.10 | 19.19 | 9,303 | +0.09(+0.48%) |
May 09, 2018 | 18.82 | 19.12 | 18.82 | 19.10 | 21,042 | +0.14(+0.76%) |
May 08, 2018 | 19.02 | 19.03 | 18.90 | 18.96 | 24,179 | -0.08(-0.40%) |
May 07, 2018 | 18.85 | 19.05 | 18.83 | 19.03 | 6,397 | +0.21(+1.14%) |
May 04, 2018 | 18.58 | 18.83 | 18.58 | 18.82 | 13,440 | +0.27(+1.48%) |
May 03, 2018 | 18.49 | 18.60 | 18.48 | 18.54 | 4,431 | +0.11(+0.61%) |
May 02, 2018 | 18.38 | 18.48 | 18.29 | 18.43 | 27,196 | -0.08(-0.44%) |
May 01, 2018 | 18.38 | 18.54 | 18.29 | 18.51 | 5,743 | +0.07(+0.37%) |
Apr 30, 2018 | 18.51 | 18.54 | 18.43 | 18.45 | 13,041 | -0.03(-0.15%) |
Apr 27, 2018 | 18.35 | 18.50 | 18.35 | 18.47 | 42,838 | +0.23(+1.24%) |
Apr 26, 2018 | 18.07 | 18.26 | 18.07 | 18.25 | 17,615 | +0.25(+1.40%) |
Apr 25, 2018 | 17.95 | 18.00 | 17.85 | 18.00 | 12,195 | +0.02(+0.08%) |
Apr 24, 2018 | 17.93 | 18.06 | 17.89 | 17.98 | 12,774 | +0.08(+0.46%) |
Apr 23, 2018 | 17.96 | 18.00 | 17.83 | 17.90 | 16,392 | -0.06(-0.33%) |
Apr 20, 2018 | 18.11 | 18.13 | 17.96 | 17.96 | 21,091 | -0.13(-0.72%) |
Apr 19, 2018 | 18.20 | 18.25 | 18.00 | 18.09 | 24,228 | -0.28(-1.51%) |
Apr 18, 2018 | 18.41 | 18.47 | 18.36 | 18.36 | 27,060 | -0.03(-0.16%) |
Apr 17, 2018 | 18.24 | 18.43 | 18.24 | 18.39 | 24,313 | +0.20(+1.09%) |
Apr 16, 2018 | 18.07 | 18.25 | 18.07 | 18.19 | 25,679 | +0.20(+1.10%) |
Apr 13, 2018 | 17.99 | 18.04 | 17.90 | 18.00 | 14,965 | +0.04(+0.21%) |
Apr 12, 2018 | 18.19 | 18.19 | 17.93 | 17.96 | 34,559 | -0.15(-0.84%) |
Apr 11, 2018 | 18.00 | 18.17 | 18.00 | 18.11 | 23,688 | +0.08(+0.42%) |
Apr 10, 2018 | 18.14 | 18.14 | 18.03 | 18.03 | 28,462 | +0.01(+0.04%) |
Apr 09, 2018 | 18.14 | 18.15 | 18.03 | 18.03 | 22,536 | -0.07(-0.38%) |
Apr 06, 2018 | 18.09 | 18.32 | 18.06 | 18.09 | 12,660 | -0.13(-0.72%) |
Apr 05, 2018 | 18.23 | 18.25 | 18.09 | 18.23 | 120,323 | -0.03(-0.16%) |
Apr 04, 2018 | 17.90 | 18.29 | 17.90 | 18.25 | 16,033 | +0.11(+0.63%) |
Apr 03, 2018 | 17.87 | 18.17 | 17.83 | 18.14 | 9,114 | +0.39(+2.19%) |
Apr 02, 2018 | 18.05 | 18.09 | 17.74 | 17.75 | 18,901 | -0.35(-1.93%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.02(-0.12%) | |
Mar 28, 2018 | 17.71 | 18.15 | 17.71 | 18.12 | 28,405 | +0.51(+2.91%) |
Mar 27, 2018 | 17.66 | 17.80 | 17.47 | 17.61 | 10,244 | +0.03(+0.15%) |
Mar 26, 2018 | 17.47 | 17.58 | 17.39 | 17.58 | 20,069 | +0.15(+0.88%) |
Mar 23, 2018 | 17.71 | 17.71 | 17.43 | 17.43 | 133,764 | -0.29(-1.64%) |
Mar 22, 2018 | 17.86 | 17.98 | 17.72 | 17.72 | 82,896 | -0.08(-0.43%) |
Mar 21, 2018 | 17.76 | 17.90 | 17.71 | 17.80 | 25,150 | -0.03(-0.15%) |
Mar 20, 2018 | 17.96 | 17.96 | 17.79 | 17.82 | 12,587 | -0.14(-0.78%) |
Mar 19, 2018 | 18.01 | 18.01 | 17.81 | 17.96 | 8,501 | -0.07(-0.38%) |
Mar 16, 2018 | 17.90 | 18.03 | 17.90 | 18.03 | 9,537 | +0.15(+0.85%) |
Mar 15, 2018 | 17.96 | 17.96 | 17.80 | 17.88 | 13,892 | -0.09(-0.51%) |
Mar 14, 2018 | 18.03 | 18.03 | 17.97 | 17.97 | 18,643 | -0.02(-0.08%) |
Mar 13, 2018 | 18.02 | 18.10 | 17.96 | 17.99 | 17,566 | +0.02(+0.08%) |
Mar 12, 2018 | 17.88 | 18.00 | 17.88 | 17.97 | 36,822 | +0.11(+0.64%) |
Mar 09, 2018 | 17.80 | 17.86 | 17.71 | 17.86 | 12,869 | +0.07(+0.38%) |
Mar 08, 2018 | 17.96 | 17.96 | 17.77 | 17.79 | 17,012 | -0.09(-0.51%) |
Mar 07, 2018 | 17.90 | 17.88 | 25,542 | +0.15(+0.85%) | ||
Mar 06, 2018 | 17.57 | 17.74 | 17.53 | 17.73 | 15,077 | +0.11(+0.65%) |
Mar 05, 2018 | 17.48 | 17.69 | 17.46 | 17.61 | 13,204 | +0.21(+1.22%) |
Mar 02, 2018 | 17.18 | 17.43 | 17.18 | 17.40 | 10,661 | +0.11(+0.61%) |