Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.20 | 18.25 | 17.75 | 17.76 | 2,953 | -0.53(-2.90%) |
May 30, 2018 | 18.25 | 18.41 | 18.25 | 18.29 | 16,219 | +0.24(+1.31%) |
May 29, 2018 | 18.68 | 18.68 | 18.04 | 18.06 | 5,485 | -0.89(-4.72%) |
May 25, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.19(+1.01%) | |
May 24, 2018 | 18.64 | 18.76 | 18.64 | 18.76 | 300 | +0.13(+0.68%) |
May 23, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 225 | -0.09(-0.49%) |
May 22, 2018 | 19.01 | 19.01 | 18.73 | 18.73 | 2,260 | -1.31(-6.56%) |
May 21, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 200 | +1.17(+6.22%) |
May 18, 2018 | 18.98 | 18.98 | 18.87 | 18.87 | 3,200 | -0.49(-2.53%) |
May 17, 2018 | 19.35 | 19.36 | 19.21 | 19.36 | 1,356 | -0.00(-0.01%) |
May 16, 2018 | 19.63 | 19.64 | 19.33 | 19.36 | 1,143 | +0.17(+0.90%) |
May 15, 2018 | 18.57 | 19.19 | 18.51 | 19.19 | 5,463 | +0.65(+3.53%) |
May 14, 2018 | 18.68 | 18.68 | 18.53 | 18.53 | 2,407 | +0.05(+0.30%) |
May 11, 2018 | 18.09 | 18.53 | 18.09 | 18.48 | 2,095 | +0.78(+4.40%) |
May 10, 2018 | 17.93 | 17.93 | 17.70 | 17.70 | 119,020 | -0.44(-2.43%) |
May 09, 2018 | 18.37 | 18.45 | 18.07 | 18.14 | 56,574 | -0.17(-0.92%) |
May 08, 2018 | 18.30 | 18.31 | 18.11 | 18.31 | 3,701 | -0.27(-1.46%) |
May 07, 2018 | 18.75 | 18.81 | 18.58 | 18.58 | 2,038 | -0.19(-1.02%) |
May 04, 2018 | 18.72 | 18.97 | 18.59 | 18.77 | 6,282 | -0.03(-0.15%) |
May 03, 2018 | 19.01 | 19.01 | 18.79 | 18.80 | 4,626 | -0.54(-2.77%) |
May 02, 2018 | 19.18 | 19.33 | 19.18 | 19.33 | 578 | -0.17(-0.85%) |
May 01, 2018 | 19.83 | 19.83 | 19.50 | 19.50 | 4,431 | -0.32(-1.61%) |
Apr 30, 2018 | 19.97 | 20.10 | 19.81 | 19.82 | 1,250 | +0.37(+1.90%) |
Apr 27, 2018 | 19.25 | 19.47 | 19.24 | 19.45 | 2,889 | +0.20(+1.04%) |
Apr 26, 2018 | 19.44 | 19.49 | 19.25 | 19.25 | 6,130 | -0.30(-1.54%) |
Apr 25, 2018 | 19.64 | 19.77 | 19.55 | 19.55 | 6,478 | -0.41(-2.05%) |
Apr 24, 2018 | 20.19 | 20.37 | 19.96 | 19.96 | 6,161 | -0.12(-0.58%) |
Apr 23, 2018 | 20.08 | 20.19 | 20.08 | 20.08 | 36,500 | -0.11(-0.57%) |
Apr 20, 2018 | 20.30 | 20.32 | 20.10 | 20.19 | 2,498 | -0.09(-0.45%) |
Apr 19, 2018 | 20.80 | 20.80 | 20.25 | 20.28 | 11,753 | -0.62(-2.95%) |
Apr 18, 2018 | 20.49 | 21.11 | 20.49 | 20.90 | 2,289 | +0.34(+1.65%) |
Apr 17, 2018 | 20.24 | 20.68 | 20.22 | 20.56 | 6,540 | +0.60(+2.99%) |
Apr 16, 2018 | 19.89 | 20.05 | 19.89 | 19.96 | 3,673 | +0.34(+1.75%) |
Apr 13, 2018 | 20.00 | 20.00 | 19.53 | 19.62 | 3,521 | -0.47(-2.34%) |
Apr 12, 2018 | 20.06 | 20.09 | 19.93 | 20.09 | 2,000 | +0.25(+1.25%) |
Apr 11, 2018 | 20.22 | 20.22 | 19.84 | 19.84 | 2,050 | -0.30(-1.50%) |
Apr 10, 2018 | 20.68 | 20.68 | 20.14 | 20.14 | 1,200 | +0.06(+0.28%) |
Apr 09, 2018 | 20.29 | 20.32 | 20.09 | 20.09 | 700 | -0.03(-0.17%) |
Apr 06, 2018 | 20.19 | 20.52 | 20.12 | 20.12 | 1,533 | -0.17(-0.86%) |
Apr 05, 2018 | 20.70 | 20.70 | 20.29 | 20.29 | 1,511 | -0.29(-1.43%) |
Apr 04, 2018 | 19.89 | 20.59 | 19.89 | 20.59 | 19,668 | -0.07(-0.35%) |
Apr 03, 2018 | 20.55 | 20.73 | 20.55 | 20.66 | 32,016 | +0.34(+1.70%) |
Apr 02, 2018 | 20.66 | 20.70 | 20.18 | 20.32 | 4,953 | -0.34(-1.67%) |
Mar 29, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.61(+3.04%) | |
Mar 28, 2018 | 20.13 | 20.15 | 20.05 | 20.05 | 1,066 | -0.39(-1.92%) |
Mar 27, 2018 | 20.71 | 20.72 | 20.44 | 20.44 | 12,873 | -0.31(-1.47%) |
Mar 26, 2018 | 21.27 | 21.27 | 20.73 | 20.75 | 4,159 | -0.33(-1.57%) |
Mar 23, 2018 | 21.37 | 21.37 | 21.03 | 21.08 | 1,726 | +0.05(+0.26%) |
Mar 22, 2018 | 22.42 | 22.42 | 21.03 | 21.03 | 6,758 | -1.13(-5.12%) |
Mar 21, 2018 | 22.25 | 22.25 | 21.97 | 22.16 | 2,460 | -0.04(-0.20%) |
Mar 20, 2018 | 21.34 | 22.20 | 21.34 | 22.20 | 452,155 | +1.16(+5.52%) |
Mar 19, 2018 | 21.24 | 21.24 | 20.99 | 21.04 | 2,607 | -0.45(-2.07%) |
Mar 16, 2018 | 21.65 | 21.65 | 21.40 | 21.49 | 5,896 | -0.02(-0.10%) |
Mar 15, 2018 | 21.41 | 21.78 | 21.41 | 21.51 | 7,815 | -0.02(-0.09%) |
Mar 14, 2018 | 21.43 | 21.64 | 21.42 | 21.53 | 5,710 | +0.26(+1.22%) |
Mar 13, 2018 | 21.45 | 21.45 | 21.27 | 21.27 | 57,726 | +0.02(+0.09%) |
Mar 12, 2018 | 21.18 | 21.25 | 21.17 | 21.25 | 3,600 | +0.02(+0.09%) |
Mar 09, 2018 | 21.05 | 21.23 | 20.99 | 21.23 | 81,305 | +0.28(+1.34%) |
Mar 08, 2018 | 20.60 | 20.96 | 20.60 | 20.95 | 8,160 | +0.16(+0.77%) |
Mar 07, 2018 | 20.84 | 20.84 | 20.79 | 20.79 | 450 | -0.06(-0.28%) |
Mar 06, 2018 | 20.95 | 21.02 | 20.85 | 20.85 | 71,210 | +0.02(+0.10%) |
Mar 05, 2018 | 20.83 | 20.85 | 20.61 | 20.83 | 47,812 | -0.05(-0.24%) |
Mar 02, 2018 | 21.07 | 21.07 | 20.69 | 20.88 | 5,540 | -0.37(-1.74%) |