Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.77 | 21.02 | 19.48 | 20.37 | 16,652 | -0.05(-0.25%) |
May 30, 2018 | 20.37 | 21.07 | 20.37 | 20.42 | 11,337 | +0.00(+0.00%) |
May 29, 2018 | 20.62 | 20.62 | 19.72 | 20.42 | 4,924 | -0.20(-0.97%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | +1.44(+7.53%) | |
May 21, 2018 | 19.17 | 19.17 | 19.17 | 0 | -0.33(-1.69%) | |
May 18, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 267 | -0.42(-2.10%) |
May 17, 2018 | 19.91 | 19.91 | 19.91 | 19.92 | 1,237 | +0.51(+2.62%) |
May 11, 2018 | 19.41 | 19.41 | 19.41 | 29 | +0.45(+2.36%) | |
May 03, 2018 | 18.97 | 18.97 | 18.97 | 19 | +0.00(+0.00%) | |
May 01, 2018 | 18.97 | 18.97 | 18.97 | 3 | -0.35(-1.80%) | |
Apr 30, 2018 | 19.07 | 19.31 | 19.07 | 19.31 | 445 | -0.02(-0.10%) |
Apr 27, 2018 | 19.41 | 19.41 | 19.33 | 19.33 | 1,443 | -0.08(-0.41%) |
Apr 26, 2018 | 19.41 | 19.41 | 19.41 | 19.41 | 1,954 | +0.25(+1.30%) |
Apr 25, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 335 | +0.10(+0.52%) |
Apr 23, 2018 | 19.07 | 19.07 | 19.07 | 31 | -0.15(-0.78%) | |
Apr 20, 2018 | 19.21 | 19.21 | 19.21 | 19.21 | 284 | +0.00(+0.00%) |
Apr 09, 2018 | 19.21 | 19.21 | 19.21 | 45 | +0.40(+2.12%) | |
Apr 06, 2018 | 18.89 | 18.89 | 18.82 | 18.82 | 2,644 | -0.10(-0.53%) |
Apr 05, 2018 | 18.92 | 18.92 | 18.92 | 18.92 | 915 | -0.05(-0.26%) |
Apr 03, 2018 | 18.97 | 18.97 | 18.97 | 7 | +0.50(+2.69%) | |
Apr 02, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 170 | -0.85(-4.38%) |
Mar 29, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.15(+0.78%) | |
Mar 27, 2018 | 19.16 | 19.16 | 19.16 | 20 | +0.32(+1.72%) | |
Mar 26, 2018 | 18.84 | 18.84 | 18.84 | 18.84 | 397 | +0.92(+5.14%) |
Mar 23, 2018 | 18.42 | 18.42 | 17.92 | 17.92 | 757 | -0.50(-2.70%) |
Mar 21, 2018 | 18.42 | 18.42 | 18.42 | 6 | +0.00(+0.00%) | |
Mar 20, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 142 | +0.00(+0.00%) |
Mar 19, 2018 | 18.89 | 18.89 | 18.42 | 18.42 | 267 | -0.10(-0.54%) |
Mar 16, 2018 | 18.52 | 19.05 | 18.47 | 18.52 | 1,053 | -0.90(-4.62%) |
Mar 15, 2018 | 18.52 | 19.41 | 18.52 | 19.41 | 836 | +0.67(+3.59%) |
Mar 13, 2018 | 18.74 | 18.74 | 18.74 | 58 | +0.22(+1.21%) | |
Mar 12, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 823 | -0.85(-4.37%) |
Mar 09, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 194 | +0.00(+0.00%) |
Mar 08, 2018 | 19.41 | 19.41 | 19.36 | 19.36 | 206 | -0.05(-0.26%) |
Mar 07, 2018 | 18.72 | 19.41 | 18.72 | 19.41 | 2,145 | +0.00(+0.00%) |
Mar 06, 2018 | 19.41 | 19.41 | 19.41 | 19.41 | 329 | -0.20(-1.02%) |
Mar 05, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 388 | +0.95(+5.07%) |
Mar 02, 2018 | 18.67 | 18.67 | 18.67 | 18.67 | 135 | +0.04(+0.24%) |