Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.64 | 18.71 | 18.63 | 18.71 | 11,736 | +0.00(+0.00%) |
May 30, 2017 | 18.72 | 18.73 | 18.71 | 18.71 | 8,049 | -0.05(-0.25%) |
May 26, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 5,784 | +0.00(+0.00%) |
May 25, 2017 | 18.76 | 18.81 | 18.74 | 18.76 | 14,432 | +0.07(+0.35%) |
May 24, 2017 | 18.69 | 18.75 | 18.67 | 18.69 | 34,625 | +0.00(+0.00%) |
May 23, 2017 | 18.69 | 18.72 | 18.69 | 18.69 | 9,876 | +0.02(+0.10%) |
May 22, 2017 | 18.67 | 18.68 | 18.63 | 18.67 | 4,479 | +0.07(+0.40%) |
May 19, 2017 | 18.59 | 18.64 | 18.59 | 18.60 | 16,468 | +0.14(+0.76%) |
May 18, 2017 | 18.36 | 18.50 | 18.36 | 18.46 | 23,676 | +0.03(+0.15%) |
May 17, 2017 | 18.67 | 18.67 | 18.43 | 18.43 | 18,709 | -0.29(-1.55%) |
May 16, 2017 | 18.77 | 18.77 | 18.68 | 18.72 | 3,963 | -0.06(-0.30%) |
May 15, 2017 | 18.79 | 18.81 | 18.77 | 18.77 | 8,127 | +0.10(+0.55%) |
May 12, 2017 | 18.71 | 18.72 | 18.66 | 18.67 | 11,804 | -0.09(-0.50%) |
May 11, 2017 | 18.76 | 18.79 | 18.68 | 18.77 | 6,025 | -0.03(-0.16%) |
May 10, 2017 | 18.79 | 18.81 | 18.79 | 18.80 | 20,487 | +0.01(+0.07%) |
May 09, 2017 | 18.84 | 18.84 | 18.78 | 18.78 | 15,643 | -0.05(-0.25%) |
May 08, 2017 | 18.85 | 18.85 | 18.81 | 18.83 | 13,466 | -0.05(-0.25%) |
May 05, 2017 | 18.80 | 18.88 | 18.79 | 18.88 | 7,728 | +0.12(+0.64%) |
May 04, 2017 | 18.77 | 18.77 | 18.75 | 18.76 | 8,187 | +0.00(+0.01%) |
May 03, 2017 | 18.80 | 18.81 | 18.73 | 18.76 | 5,784 | -0.06(-0.30%) |
May 02, 2017 | 18.80 | 18.82 | 18.79 | 18.81 | 13,690 | -0.00(-0.00%) |
May 01, 2017 | 18.84 | 18.84 | 18.81 | 18.81 | 10,545 | +0.01(+0.05%) |
Apr 28, 2017 | 18.82 | 18.82 | 18.79 | 18.80 | 19,638 | -0.07(-0.40%) |
Apr 27, 2017 | 18.89 | 18.92 | 18.83 | 18.88 | 14,267 | -0.09(-0.49%) |
Apr 26, 2017 | 18.88 | 18.97 | 18.88 | 18.97 | 15,561 | +0.07(+0.35%) |
Apr 25, 2017 | 18.85 | 18.91 | 18.85 | 18.91 | 21,888 | +0.13(+0.70%) |
Apr 24, 2017 | 18.74 | 18.79 | 18.74 | 18.77 | 17,068 | +0.18(+0.95%) |
Apr 21, 2017 | 18.64 | 18.64 | 18.54 | 18.60 | 7,101 | -0.08(-0.45%) |
Apr 20, 2017 | 18.60 | 18.68 | 18.60 | 18.68 | 3,421 | +0.16(+0.86%) |
Apr 19, 2017 | 18.65 | 18.65 | 18.52 | 18.52 | 7,128 | -0.07(-0.40%) |
Apr 18, 2017 | 18.58 | 18.60 | 18.52 | 18.60 | 5,363 | -0.03(-0.15%) |
Apr 17, 2017 | 18.52 | 18.63 | 18.52 | 18.63 | 8,644 | +0.13(+0.71%) |
Apr 13, 2017 | 18.66 | 18.66 | 18.49 | 18.49 | 17,608 | -0.15(-0.80%) |
Apr 12, 2017 | 18.66 | 18.66 | 18.62 | 18.64 | 6,239 | -0.05(-0.25%) |