Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 339 | +0.08(+0.37%) |
May 30, 2018 | 21.82 | 22.00 | 21.53 | 21.53 | 1,448 | -0.37(-1.69%) |
May 29, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 188 | +0.09(+0.41%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 21.88 | 21.88 | 21.60 | 21.80 | 5,405 | +0.62(+2.94%) |
May 23, 2018 | 21.20 | 21.24 | 21.04 | 21.18 | 3,852 | -0.17(-0.81%) |
May 22, 2018 | 21.35 | 21.95 | 21.35 | 21.35 | 2,867 | +0.15(+0.71%) |
May 21, 2018 | 21.11 | 21.20 | 21.01 | 21.20 | 2,902 | -0.15(-0.70%) |
May 18, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 533 | +0.10(+0.47%) |
May 16, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.29(-1.35%) | |
May 15, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 332 | +0.43(+2.01%) |
May 14, 2018 | 21.05 | 21.12 | 21.01 | 21.12 | 1,115 | -0.38(-1.79%) |
May 11, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 237 | +0.18(+0.85%) |
May 09, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.16(-0.75%) | |
May 08, 2018 | 21.47 | 21.48 | 21.47 | 21.48 | 652 | +0.48(+2.29%) |
May 07, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 334 | -0.64(-2.97%) |
May 04, 2018 | 21.74 | 21.75 | 21.60 | 21.64 | 2,511 | -0.81(-3.59%) |
May 03, 2018 | 21.98 | 22.45 | 21.98 | 22.45 | 1,117 | +1.65(+7.93%) |
May 02, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 309 | -0.50(-2.35%) |
May 01, 2018 | 21.00 | 21.75 | 21.00 | 21.30 | 1,119 | +0.40(+1.91%) |
Apr 30, 2018 | 20.70 | 21.15 | 20.70 | 20.90 | 1,033 | -0.10(-0.48%) |
Apr 27, 2018 | 20.98 | 21.00 | 20.94 | 21.00 | 1,276 | +0.14(+0.67%) |
Apr 25, 2018 | 20.86 | 20.86 | 20.86 | 174 | -0.10(-0.48%) | |
Apr 24, 2018 | 20.70 | 20.96 | 20.69 | 20.96 | 3,230 | +0.73(+3.61%) |
Apr 23, 2018 | 20.60 | 20.99 | 20.23 | 20.23 | 1,535 | -0.52(-2.51%) |
Apr 20, 2018 | 20.71 | 20.93 | 20.42 | 20.75 | 3,336 | -0.19(-0.91%) |
Apr 17, 2018 | 20.94 | 20.94 | 20.94 | 36 | +0.63(+3.08%) | |
Apr 16, 2018 | 20.44 | 20.44 | 20.31 | 20.31 | 3,206 | -0.48(-2.29%) |
Apr 13, 2018 | 20.75 | 20.90 | 20.75 | 20.79 | 2,591 | +0.48(+2.34%) |
Apr 12, 2018 | 20.31 | 20.34 | 20.31 | 20.31 | 2,018 | -0.58(-2.77%) |
Apr 11, 2018 | 20.55 | 20.89 | 20.55 | 20.89 | 204 | +0.56(+2.77%) |
Apr 10, 2018 | 21.06 | 21.06 | 20.29 | 20.33 | 1,983 | -0.16(-0.78%) |
Apr 09, 2018 | 20.23 | 20.50 | 20.23 | 20.49 | 1,141 | +0.26(+1.28%) |
Apr 06, 2018 | 20.29 | 20.29 | 20.23 | 20.23 | 713 | -0.77(-3.67%) |
Apr 04, 2018 | 21.00 | 21.00 | 21.00 | 3 | +0.82(+4.06%) | |
Apr 03, 2018 | 20.79 | 20.80 | 20.18 | 20.18 | 570 | -0.72(-3.44%) |
Mar 28, 2018 | 20.90 | 20.90 | 20.90 | 252 | -0.80(-3.69%) | |
Mar 23, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.88(+4.23%) | |
Mar 22, 2018 | 20.80 | 20.89 | 20.80 | 20.82 | 752 | +0.22(+1.07%) |
Mar 21, 2018 | 20.46 | 20.89 | 20.46 | 20.60 | 2,657 | +0.35(+1.73%) |
Mar 20, 2018 | 20.25 | 20.34 | 20.25 | 20.25 | 1,407 | +0.45(+2.27%) |
Mar 19, 2018 | 20.42 | 20.42 | 19.80 | 19.80 | 5,827 | -0.62(-3.04%) |
Mar 16, 2018 | 20.77 | 20.89 | 20.00 | 20.42 | 5,048 | -0.35(-1.69%) |
Mar 15, 2018 | 20.77 | 20.77 | 20.77 | 20.77 | 1,760 | -0.68(-3.17%) |
Mar 14, 2018 | 21.10 | 21.75 | 20.95 | 21.45 | 4,880 | +0.64(+3.07%) |
Mar 13, 2018 | 21.00 | 21.40 | 20.81 | 20.81 | 5,415 | -0.19(-0.90%) |
Mar 09, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.35(-1.64%) | |
Mar 08, 2018 | 20.75 | 21.40 | 20.75 | 21.35 | 4,292 | +1.18(+5.85%) |
Mar 07, 2018 | 20.88 | 20.88 | 20.17 | 20.17 | 757 | -0.68(-3.26%) |
Mar 06, 2018 | 20.55 | 21.00 | 20.50 | 20.85 | 5,563 | +0.10(+0.48%) |
Mar 05, 2018 | 20.75 | 20.76 | 20.75 | 20.75 | 756 | +0.25(+1.22%) |