Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.98 | 21.98 | 21.63 | 21.63 | 54,912 | -0.10(-0.44%) |
May 30, 2018 | 21.28 | 21.92 | 21.28 | 21.73 | 59,408 | +0.63(+2.98%) |
May 29, 2018 | 20.72 | 21.17 | 20.72 | 21.10 | 114,132 | +0.13(+0.62%) |
May 25, 2018 | 20.97 | 20.97 | 20.97 | 0 | -0.72(-3.30%) | |
May 24, 2018 | 21.77 | 21.88 | 21.44 | 21.69 | 101,691 | -0.26(-1.19%) |
May 23, 2018 | 22.00 | 22.00 | 21.64 | 21.95 | 198,226 | -0.01(-0.04%) |
May 22, 2018 | 22.51 | 22.60 | 21.90 | 21.96 | 213,823 | -0.36(-1.60%) |
May 21, 2018 | 22.08 | 22.36 | 22.08 | 22.31 | 29,477 | +0.38(+1.75%) |
May 18, 2018 | 22.45 | 22.45 | 21.93 | 21.93 | 53,249 | -0.25(-1.13%) |
May 17, 2018 | 21.70 | 22.25 | 21.55 | 22.18 | 166,339 | +0.72(+3.34%) |
May 16, 2018 | 21.55 | 21.55 | 21.20 | 21.46 | 110,621 | +0.07(+0.33%) |
May 15, 2018 | 21.49 | 21.49 | 21.23 | 21.39 | 24,205 | -0.04(-0.18%) |
May 14, 2018 | 21.27 | 21.45 | 21.27 | 21.43 | 33,742 | +0.27(+1.28%) |
May 11, 2018 | 21.33 | 21.33 | 21.10 | 21.16 | 8,216 | +0.04(+0.21%) |
May 10, 2018 | 21.34 | 21.34 | 20.99 | 21.12 | 29,025 | +0.16(+0.75%) |
May 09, 2018 | 21.11 | 21.32 | 20.92 | 20.96 | 51,882 | +0.30(+1.44%) |
May 08, 2018 | 20.68 | 20.75 | 20.18 | 20.66 | 35,362 | +0.14(+0.68%) |
May 07, 2018 | 20.93 | 21.10 | 20.51 | 20.52 | 21,140 | +0.02(+0.08%) |
May 04, 2018 | 20.35 | 20.61 | 20.28 | 20.51 | 27,920 | +0.35(+1.73%) |
May 03, 2018 | 20.21 | 20.22 | 19.87 | 20.16 | 8,301 | -0.07(-0.35%) |
May 02, 2018 | 20.00 | 20.32 | 20.00 | 20.23 | 50,755 | +0.59(+3.03%) |
May 01, 2018 | 19.76 | 19.76 | 19.54 | 19.63 | 3,669 | -0.34(-1.71%) |
Apr 30, 2018 | 20.17 | 20.19 | 19.97 | 19.97 | 5,486 | +0.07(+0.35%) |
Apr 27, 2018 | 20.18 | 20.18 | 19.87 | 19.90 | 3,783 | -0.14(-0.72%) |
Apr 26, 2018 | 19.93 | 20.11 | 19.93 | 20.05 | 35,125 | +0.25(+1.28%) |
Apr 25, 2018 | 19.52 | 19.79 | 19.52 | 19.79 | 6,675 | +0.20(+1.00%) |
Apr 24, 2018 | 19.87 | 19.99 | 19.54 | 19.60 | 66,248 | +0.03(+0.14%) |
Apr 20, 2018 | 19.57 | 19.57 | 19.57 | 6 | -0.16(-0.82%) | |
Apr 19, 2018 | 19.74 | 19.78 | 19.65 | 19.73 | 4,204 | +0.04(+0.19%) |
Apr 18, 2018 | 19.78 | 19.90 | 19.53 | 19.69 | 9,338 | +0.40(+2.09%) |
Apr 17, 2018 | 19.21 | 19.30 | 19.21 | 19.29 | 2,554 | +0.27(+1.40%) |
Apr 16, 2018 | 18.79 | 19.02 | 18.79 | 19.02 | 2,691 | +0.25(+1.31%) |
Apr 13, 2018 | 18.49 | 18.78 | 18.49 | 18.78 | 626 | +0.26(+1.42%) |
Apr 12, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 326 | -0.00(-0.02%) |
Apr 11, 2018 | 18.53 | 18.53 | 18.52 | 18.52 | 2,036 | +0.19(+1.03%) |
Apr 10, 2018 | 18.12 | 18.33 | 18.07 | 18.33 | 770 | +0.78(+4.42%) |
Apr 06, 2018 | 17.55 | 17.55 | 17.55 | 56 | -0.27(-1.52%) | |
Apr 05, 2018 | 17.88 | 17.89 | 17.81 | 17.82 | 4,841 | +0.59(+3.42%) |
Apr 04, 2018 | 17.05 | 17.24 | 17.05 | 17.24 | 697 | +0.04(+0.23%) |
Apr 03, 2018 | 17.18 | 17.20 | 17.18 | 17.20 | 2,808 | +0.35(+2.07%) |
Apr 02, 2018 | 16.94 | 16.94 | 16.77 | 16.85 | 14,248 | -0.77(-4.36%) |
Mar 28, 2018 | 17.62 | 17.62 | 17.62 | 0 | +0.24(+1.36%) | |
Mar 27, 2018 | 17.70 | 17.70 | 17.38 | 17.38 | 996 | -0.16(-0.91%) |
Mar 26, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 317 | +0.13(+0.77%) |
Mar 23, 2018 | 17.13 | 17.55 | 17.13 | 17.40 | 2,568 | -0.13(-0.75%) |
Mar 22, 2018 | 17.22 | 17.58 | 17.12 | 17.54 | 4,541 | -0.20(-1.13%) |
Mar 21, 2018 | 16.98 | 17.74 | 16.98 | 17.74 | 2,698 | +0.56(+3.29%) |
Mar 20, 2018 | 17.20 | 17.24 | 17.09 | 17.17 | 4,995 | +0.25(+1.49%) |
Mar 19, 2018 | 16.92 | 16.92 | 16.92 | 16.92 | 414 | -0.12(-0.70%) |
Mar 14, 2018 | 17.04 | 17.04 | 17.04 | 0 | -0.12(-0.67%) | |
Mar 13, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 3,554 | -0.01(-0.05%) |
Mar 12, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 127 | +0.31(+1.83%) |
Mar 08, 2018 | 16.85 | 16.85 | 16.85 | 1 | -0.14(-0.83%) | |
Mar 05, 2018 | 17.00 | 17.00 | 17.00 | 194 | +0.45(+2.71%) |