Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.38 | 21.02 | 18.99 | 20.99 | 4,395 | -0.12(-0.55%) |
May 30, 2018 | 20.93 | 21.11 | 20.93 | 21.11 | 3,388 | +0.42(+2.01%) |
May 29, 2018 | 20.68 | 20.69 | 20.68 | 20.69 | 1,045 | -0.25(-1.20%) |
May 25, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.63(-2.91%) | |
May 24, 2018 | 21.61 | 21.61 | 21.55 | 21.57 | 2,125 | -0.05(-0.21%) |
May 23, 2018 | 21.56 | 21.64 | 21.47 | 21.61 | 2,589 | +0.05(+0.25%) |
May 22, 2018 | 21.71 | 21.75 | 21.55 | 21.56 | 5,347 | +0.04(+0.19%) |
May 21, 2018 | 21.40 | 21.52 | 21.40 | 21.52 | 571 | -0.04(-0.19%) |
May 18, 2018 | 21.64 | 21.64 | 21.54 | 21.56 | 5,485 | -0.06(-0.26%) |
May 17, 2018 | 21.74 | 21.76 | 21.58 | 21.62 | 2,459 | +0.37(+1.72%) |
May 16, 2018 | 21.20 | 21.25 | 19.53 | 21.25 | 620 | -0.00(-0.01%) |
May 15, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 485 | +0.02(+0.08%) |
May 14, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 317 | +0.21(+1.02%) |
May 11, 2018 | 21.01 | 21.02 | 21.01 | 21.02 | 215 | -0.02(-0.10%) |
May 10, 2018 | 20.87 | 21.04 | 20.86 | 21.04 | 2,844 | +0.06(+0.27%) |
May 09, 2018 | 20.93 | 21.03 | 20.93 | 20.98 | 3,552 | +0.45(+2.17%) |
May 08, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 1,000 | +0.02(+0.10%) |
May 07, 2018 | 20.49 | 20.68 | 20.49 | 20.52 | 3,489 | +0.14(+0.69%) |
May 04, 2018 | 20.19 | 20.40 | 20.19 | 20.38 | 8,526 | +0.33(+1.66%) |
May 03, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 200 | +0.06(+0.29%) |
May 02, 2018 | 19.87 | 19.99 | 19.87 | 19.99 | 1,700 | +0.02(+0.10%) |
May 01, 2018 | 20.19 | 20.19 | 19.94 | 19.97 | 7,957 | -0.34(-1.67%) |
Apr 30, 2018 | 20.22 | 20.34 | 20.22 | 20.31 | 2,063 | +0.22(+1.09%) |
Apr 25, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.14(-0.69%) | |
Apr 24, 2018 | 20.18 | 20.23 | 20.17 | 20.23 | 2,183 | +0.03(+0.15%) |
Apr 23, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 663 | +0.20(+1.00%) |
Apr 20, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 800 | +0.09(+0.45%) |
Apr 19, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 400 | +0.11(+0.56%) |
Apr 18, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 620 | +0.43(+2.22%) |
Apr 17, 2018 | 19.48 | 19.48 | 19.30 | 19.37 | 6,592 | -0.36(-1.82%) |
Apr 13, 2018 | 19.73 | 19.73 | 19.73 | 43 | +0.13(+0.66%) | |
Apr 12, 2018 | 19.58 | 19.61 | 19.58 | 19.60 | 832 | -0.10(-0.51%) |
Apr 11, 2018 | 19.60 | 19.79 | 19.60 | 19.70 | 5,832 | +0.26(+1.34%) |
Apr 10, 2018 | 19.30 | 19.44 | 19.30 | 19.44 | 329 | +0.65(+3.43%) |
Apr 09, 2018 | 18.78 | 18.80 | 18.78 | 18.79 | 4,966 | +0.39(+2.15%) |
Apr 06, 2018 | 18.39 | 18.46 | 18.34 | 18.40 | 26,703 | -0.18(-0.97%) |
Apr 05, 2018 | 18.55 | 18.65 | 18.52 | 18.58 | 27,779 | -0.08(-0.43%) |
Apr 04, 2018 | 18.50 | 18.66 | 18.49 | 18.66 | 26,335 | -0.11(-0.56%) |
Apr 03, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 300 | +0.09(+0.46%) |
Apr 02, 2018 | 18.69 | 18.69 | 18.68 | 18.68 | 11,875 | -0.46(-2.40%) |
Mar 29, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.18(+0.95%) | |
Mar 28, 2018 | 19.78 | 19.78 | 18.96 | 18.96 | 950 | -0.05(-0.26%) |
Mar 26, 2018 | 19.01 | 19.01 | 19.01 | 165 | +0.20(+1.06%) | |
Mar 22, 2018 | 18.81 | 18.81 | 18.81 | 40 | -0.09(-0.48%) | |
Mar 21, 2018 | 18.87 | 18.90 | 18.87 | 18.90 | 1,529 | +0.78(+4.30%) |
Mar 19, 2018 | 18.12 | 18.12 | 18.12 | 70 | +0.30(+1.68%) | |
Mar 16, 2018 | 17.82 | 17.82 | 17.82 | 17.82 | 374 | -0.05(-0.31%) |
Mar 15, 2018 | 17.87 | 17.89 | 17.87 | 17.88 | 4,782 | +0.16(+0.93%) |
Mar 14, 2018 | 17.55 | 17.55 | 17.71 | 100 | +0.16(+0.94%) | |
Mar 12, 2018 | 17.55 | 17.55 | 17.55 | 65 | -0.22(-1.22%) | |
Mar 09, 2018 | 17.76 | 17.88 | 17.66 | 17.76 | 8,652 | +0.18(+1.01%) |
Mar 08, 2018 | 17.58 | 17.58 | 17.58 | 17.58 | 1,010 | -0.35(-1.93%) |
Mar 06, 2018 | 17.95 | 18.01 | 17.86 | 17.93 | 11,532 | +0.03(+0.17%) |
Mar 05, 2018 | 17.65 | 17.95 | 17.65 | 17.90 | 11,706 | +0.11(+0.62%) |
Mar 02, 2018 | 17.55 | 17.79 | 17.53 | 17.79 | 11,279 | -0.06(-0.34%) |