Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 22.00 | 22.00 | 22.00 | 382 | -2.50(-10.20%) | |
May 23, 2018 | 24.50 | 24.50 | 24.50 | 0 | +2.10(+9.38%) | |
May 22, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 1,814 | -1.60(-6.67%) |
May 21, 2018 | 22.25 | 24.00 | 22.25 | 24.00 | 2,360 | +2.20(+10.09%) |
May 18, 2018 | 19.80 | 21.80 | 21.80 | 21.80 | 233 | -0.13(-0.59%) |
May 15, 2018 | 21.93 | 21.93 | 21.93 | 49 | -0.19(-0.86%) | |
May 14, 2018 | 23.50 | 23.50 | 22.12 | 22.12 | 1,912 | -0.38(-1.69%) |
May 08, 2018 | 22.50 | 22.50 | 22.50 | 11 | +1.25(+5.88%) | |
May 07, 2018 | 21.69 | 21.69 | 21.25 | 21.25 | 2,187 | +0.00(+0.00%) |
May 01, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.75(-3.41%) | |
Apr 30, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 3,101 | +0.85(+4.02%) |
Apr 25, 2018 | 21.15 | 21.15 | 21.15 | 5 | +0.20(+0.95%) | |
Apr 24, 2018 | 23.50 | 23.50 | 20.95 | 20.95 | 1,073 | -1.05(-4.77%) |
Apr 23, 2018 | 22.00 | 22.00 | 21.19 | 22.00 | 2,685 | +0.60(+2.80%) |
Apr 19, 2018 | 21.40 | 21.40 | 21.40 | 37 | +0.20(+0.94%) | |
Apr 18, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 286 | +0.05(+0.24%) |
Apr 17, 2018 | 21.25 | 24.00 | 21.15 | 21.15 | 967 | -2.35(-10.00%) |
Apr 16, 2018 | 21.08 | 23.50 | 20.82 | 23.50 | 1,337 | +0.50(+2.17%) |
Apr 10, 2018 | 23.00 | 23.00 | 23.00 | 0 | +1.85(+8.75%) | |
Apr 09, 2018 | 21.40 | 21.47 | 21.15 | 21.15 | 4,210 | +0.05(+0.24%) |
Apr 06, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 263 | +0.05(+0.24%) |
Apr 05, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 368 | +0.80(+3.95%) |
Apr 04, 2018 | 20.62 | 20.62 | 20.25 | 20.25 | 942 | -0.80(-3.80%) |
Apr 03, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 1,792 | -0.45(-2.09%) |
Apr 02, 2018 | 21.20 | 21.75 | 21.50 | 21.50 | 710 | +0.05(+0.23%) |
Mar 29, 2018 | 21.45 | 21.45 | 21.45 | 0 | -1.55(-6.74%) | |
Mar 27, 2018 | 23.00 | 23.00 | 23.00 | 88 | +1.90(+9.00%) | |
Mar 26, 2018 | 21.09 | 21.10 | 21.09 | 21.10 | 926 | +0.20(+0.96%) |
Mar 23, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 186 | +0.05(+0.24%) |
Mar 22, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 190 | -1.20(-5.44%) |
Mar 20, 2018 | 22.05 | 22.05 | 22.05 | 197 | +0.15(+0.68%) | |
Mar 19, 2018 | 22.25 | 22.25 | 21.90 | 21.90 | 1,185 | -0.72(-3.18%) |
Mar 13, 2018 | 22.62 | 22.62 | 22.62 | 8 | -0.03(-0.13%) | |
Mar 12, 2018 | 22.60 | 22.65 | 22.60 | 22.65 | 2,065 | +0.03(+0.12%) |
Mar 09, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 1,544 | +0.30(+1.35%) |
Mar 06, 2018 | 22.32 | 22.32 | 22.32 | 93 | +0.10(+0.45%) | |
Mar 05, 2018 | 21.85 | 23.00 | 21.85 | 22.22 | 1,424 | +0.47(+2.16%) |
Mar 02, 2018 | 21.60 | 21.85 | 21.60 | 21.75 | 1,664 | -0.45(-2.03%) |
Mar 01, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 4,560 | -0.54(-2.37%) |
Feb 26, 2018 | 22.74 | 22.74 | 22.74 | 93 | +0.44(+1.97%) | |
Feb 22, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.20(-0.89%) | |
Feb 20, 2018 | 22.50 | 22.50 | 22.50 | 0 | +1.30(+6.13%) | |
Feb 12, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.87(+4.28%) | |
Feb 09, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 1,050 | -1.35(-6.23%) |
Feb 05, 2018 | 21.68 | 21.68 | 21.68 | 225 | -0.42(-1.90%) | |
Jan 29, 2018 | 22.10 | 22.10 | 22.10 | 125 | -0.20(-0.90%) | |
Jan 23, 2018 | 22.30 | 22.30 | 22.30 | 128 | -0.16(-0.71%) | |
Jan 22, 2018 | 22.45 | 22.46 | 22.45 | 22.46 | 1,016 | +0.86(+3.98%) |
Jan 17, 2018 | 21.60 | 21.60 | 21.60 | 66 | -0.41(-1.86%) | |
Jan 16, 2018 | 22.05 | 22.05 | 22.01 | 22.01 | 1,711 | +0.41(+1.90%) |
Jan 11, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.02(+0.09%) | |
Jan 09, 2018 | 21.58 | 21.58 | 21.58 | 343 | +0.56(+2.66%) | |
Jan 08, 2018 | 21.09 | 21.09 | 21.02 | 21.02 | 515 | +0.22(+1.06%) |
Jan 05, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 177 | -0.15(-0.72%) |
Jan 04, 2018 | 21.00 | 21.15 | 20.95 | 20.95 | 720 | +0.39(+1.90%) |
Jan 02, 2018 | 20.56 | 20.56 | 20.56 | 23 | -1.44(-6.55%) | |
Dec 26, 2017 | 22.00 | 22.00 | 22.00 | 0 | +1.76(+8.70%) | |
Dec 20, 2017 | 20.24 | 20.24 | 20.24 | 0 | -0.11(-0.54%) | |
Dec 18, 2017 | 20.35 | 20.35 | 20.35 | 900 | +0.40(+2.01%) | |
Dec 15, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 100 | -0.05(-0.25%) |
Dec 11, 2017 | 20.00 | 20.00 | 20.00 | 0 | -0.34(-1.67%) | |
Dec 08, 2017 | 20.34 | 20.34 | 20.34 | 20.34 | 103 | +0.05(+0.25%) |
Dec 07, 2017 | 20.45 | 20.45 | 20.29 | 20.29 | 71,270 | -0.18(-0.89%) |
Dec 04, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.42(+2.10%) | |
Dec 01, 2017 | 20.05 | 20.05 | 20.05 | 20.05 | 867 | -0.19(-0.94%) |
Nov 16, 2017 | 20.24 | 20.24 | 20.24 | 0 | -0.26(-1.27%) | |
Nov 07, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.45(-2.15%) | |
Nov 03, 2017 | 20.95 | 20.95 | 20.95 | 27,998 | -1.15(-5.20%) | |
Oct 30, 2017 | 22.10 | 22.10 | 22.10 | 20,000 | +0.10(+0.45%) | |
Oct 25, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.05(-0.23%) | |
Oct 13, 2017 | 22.05 | 22.05 | 22.05 | 0 | +0.16(+0.73%) | |
Sep 20, 2017 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 21.89 | 21.89 | 21.89 | 0 | -0.25(-1.12%) | |
Sep 07, 2017 | 22.14 | 22.14 | 22.14 | 22.14 | 73,780 | +0.19(+0.86%) |
Sep 06, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 4,900 | +0.05(+0.23%) |
Sep 05, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 200 | +0.78(+3.69%) |
Aug 30, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.32(+1.54%) | |
Aug 21, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 20.80 | 20.80 | 20.80 | 20.80 | 1,269 | -0.05(-0.24%) |
Aug 14, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) | |
Aug 11, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 5,100 | -0.10(-0.48%) |
Aug 10, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 1,125 | -0.48(-2.24%) |
Jul 27, 2017 | 21.43 | 21.43 | 21.43 | 0 | +0.03(+0.14%) | |
Jul 20, 2017 | 21.40 | 21.40 | 21.40 | 0 | -0.60(-2.73%) | |
Jul 14, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.30(+1.38%) | |
Jul 13, 2017 | 21.75 | 21.75 | 21.70 | 21.70 | 615 | -0.33(-1.50%) |
Jul 03, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 22.03 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | |
Jun 28, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Jun 26, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.40(+1.85%) | |
Jun 15, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.45(-2.04%) | |
Jun 14, 2017 | 22.05 | 22.05 | 22.05 | 22.05 | 144 | +0.03(+0.14%) |
Jun 08, 2017 | 22.02 | 22.02 | 22.02 | 0 | -0.38(-1.70%) | |
Jun 02, 2017 | 22.40 | 22.40 | 22.40 | 0 | +0.40(+1.82%) |