Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.04 | 22.04 | 22.00 | 22.04 | 1,423 | +0.46(+2.13%) |
Jun 28, 2018 | 21.43 | 21.58 | 21.43 | 21.58 | 3,977 | +0.54(+2.57%) |
Jun 27, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 100 | -0.36(-1.68%) |
Jun 22, 2018 | 21.40 | 21.40 | 21.40 | 50 | +0.00(+0.00%) | |
Jun 21, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 200 | +0.61(+2.92%) |
Jun 20, 2018 | 20.70 | 20.79 | 20.70 | 20.79 | 402 | -0.51(-2.38%) |
Jun 19, 2018 | 21.35 | 21.35 | 21.30 | 21.30 | 434 | -0.95(-4.27%) |
Jun 15, 2018 | 22.25 | 22.25 | 22.25 | 0 | -0.28(-1.25%) | |
Jun 14, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 100 | +0.28(+1.25%) |
Jun 13, 2018 | 22.48 | 22.48 | 22.07 | 22.25 | 5,529 | +0.06(+0.29%) |
Jun 12, 2018 | 22.19 | 22.19 | 22.19 | 22.19 | 100 | +0.22(+1.00%) |
Jun 07, 2018 | 21.97 | 21.97 | 21.97 | 3 | -0.03(-0.13%) | |
Jun 06, 2018 | 22.50 | 22.50 | 22.00 | 22.00 | 620 | -0.13(-0.59%) |
Jun 05, 2018 | 21.50 | 22.13 | 21.50 | 22.13 | 600 | +0.88(+4.16%) |
Jun 04, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 480 | +0.25(+1.17%) |
Jun 01, 2018 | 20.75 | 21.00 | 20.75 | 21.00 | 200 | +0.76(+3.77%) |
May 31, 2018 | 19.46 | 20.50 | 19.46 | 20.24 | 600 | +0.74(+3.80%) |
May 30, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.76(+4.08%) |
May 29, 2018 | 19.25 | 19.25 | 18.73 | 18.73 | 1,100 | -0.77(-3.94%) |
May 24, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.50(-2.50%) | |
May 23, 2018 | 20.50 | 20.50 | 20.00 | 20.00 | 912 | -1.00(-4.76%) |
May 22, 2018 | 21.25 | 21.25 | 21.00 | 21.00 | 207 | -1.50(-6.67%) |
May 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 258 | +1.50(+7.14%) |
May 16, 2018 | 21.00 | 21.00 | 21.00 | 2 | -0.40(-1.87%) | |
May 15, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 240 | -1.61(-7.00%) |
May 14, 2018 | 23.25 | 23.25 | 23.00 | 23.01 | 420 | -0.74(-3.12%) |
May 11, 2018 | 23.25 | 24.00 | 23.25 | 23.75 | 4,399 | +1.00(+4.40%) |
May 10, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 232 | -0.50(-2.15%) |
May 09, 2018 | 22.25 | 23.52 | 22.25 | 23.25 | 502 | -0.25(-1.06%) |
May 08, 2018 | 22.75 | 23.50 | 22.74 | 23.50 | 2,400 | +0.50(+2.17%) |
May 04, 2018 | 23.00 | 23.00 | 23.00 | 47 | +0.75(+3.37%) | |
May 03, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.25(-1.11%) |
May 02, 2018 | 22.30 | 22.53 | 22.25 | 22.50 | 5,448 | +0.74(+3.40%) |
May 01, 2018 | 21.75 | 22.00 | 21.75 | 21.76 | 300 | +0.26(+1.21%) |
Apr 30, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 118 | -0.25(-1.15%) |
Apr 27, 2018 | 21.50 | 21.75 | 21.50 | 21.75 | 245 | -0.25(-1.14%) |
Apr 26, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.75(-3.30%) |
Apr 25, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 175 | -0.04(-0.18%) |
Apr 24, 2018 | 22.75 | 22.92 | 22.75 | 22.79 | 525 | +0.09(+0.40%) |
Apr 23, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 285 | +0.20(+0.89%) |
Apr 20, 2018 | 22.32 | 22.50 | 22.28 | 22.50 | 915 | +0.69(+3.16%) |
Apr 19, 2018 | 21.50 | 21.82 | 21.50 | 21.81 | 6,803 | -0.46(-2.07%) |
Apr 18, 2018 | 22.45 | 22.50 | 22.25 | 22.27 | 3,555 | +0.87(+4.07%) |
Apr 17, 2018 | 21.25 | 21.40 | 21.25 | 21.40 | 586 | +1.15(+5.68%) |
Apr 16, 2018 | 20.50 | 20.50 | 20.25 | 20.25 | 1,410 | -1.33(-6.17%) |
Apr 13, 2018 | 21.99 | 21.99 | 21.51 | 21.58 | 11,473 | -0.67(-3.00%) |
Apr 12, 2018 | 21.00 | 22.58 | 21.00 | 22.25 | 11,545 | +1.80(+8.80%) |
Apr 11, 2018 | 20.75 | 20.75 | 20.45 | 20.45 | 300 | -1.05(-4.88%) |
Apr 10, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.04(+0.19%) |
Apr 09, 2018 | 21.80 | 21.80 | 21.46 | 21.46 | 221 | +1.01(+4.94%) |
Apr 06, 2018 | 20.03 | 20.45 | 20.03 | 20.45 | 3,056 | +0.20(+0.99%) |
Apr 05, 2018 | 20.25 | 20.44 | 20.20 | 20.25 | 753 | +1.00(+5.19%) |
Apr 04, 2018 | 20.50 | 20.50 | 19.00 | 19.25 | 75,936 | -2.00(-9.41%) |
Apr 03, 2018 | 22.00 | 22.00 | 21.25 | 21.25 | 2,029 | -1.75(-7.61%) |