Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.94 | 19.94 | 19.70 | 19.92 | 23,019 | +0.65(+3.35%) |
May 30, 2018 | 19.24 | 19.27 | 19.24 | 19.27 | 260 | +0.58(+3.08%) |
May 29, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 200 | +0.29(+1.56%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.37(-1.98%) | |
May 24, 2018 | 18.76 | 18.82 | 18.76 | 18.78 | 1,356 | -0.32(-1.68%) |
May 23, 2018 | 19.62 | 19.71 | 19.10 | 19.10 | 590 | -0.89(-4.44%) |
May 22, 2018 | 20.35 | 20.35 | 19.99 | 19.99 | 1,440 | +0.03(+0.14%) |
May 21, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | -0.00(-0.02%) |
May 18, 2018 | 19.73 | 19.96 | 19.73 | 19.96 | 750 | +0.08(+0.41%) |
May 17, 2018 | 19.64 | 19.88 | 19.56 | 19.88 | 1,590 | +0.68(+3.55%) |
May 16, 2018 | 19.15 | 19.20 | 19.15 | 19.20 | 4,123 | +0.08(+0.42%) |
May 15, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 240 | +0.37(+1.98%) |
May 14, 2018 | 18.46 | 18.75 | 18.46 | 18.75 | 1,286 | +0.30(+1.62%) |
May 11, 2018 | 18.44 | 18.45 | 18.44 | 18.45 | 200 | -0.19(-1.02%) |
May 10, 2018 | 18.45 | 18.64 | 18.45 | 18.64 | 6,750 | -0.16(-0.85%) |
May 09, 2018 | 18.81 | 19.10 | 18.71 | 18.80 | 2,423 | +0.94(+5.26%) |
May 08, 2018 | 17.86 | 18.03 | 17.75 | 17.86 | 3,732 | -0.69(-3.72%) |
May 07, 2018 | 18.38 | 18.73 | 18.38 | 18.55 | 860 | +0.25(+1.37%) |
May 04, 2018 | 18.34 | 18.63 | 18.30 | 18.30 | 1,500 | -0.39(-2.07%) |
May 03, 2018 | 18.70 | 18.70 | 18.68 | 18.69 | 400 | -0.27(-1.44%) |
May 01, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.05(-0.26%) | |
Apr 30, 2018 | 18.85 | 19.01 | 18.85 | 19.01 | 1,640 | -0.01(-0.03%) |
Apr 27, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 475 | -0.04(-0.20%) |
Apr 26, 2018 | 19.06 | 19.06 | 19.05 | 19.05 | 436 | +0.42(+2.24%) |
Apr 25, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 400 | -0.07(-0.36%) |
Apr 24, 2018 | 18.40 | 18.70 | 18.40 | 18.70 | 4,043 | +0.37(+2.01%) |
Apr 23, 2018 | 17.91 | 18.36 | 17.91 | 18.34 | 9,600 | +0.34(+1.91%) |
Apr 20, 2018 | 18.00 | 18.00 | 17.99 | 17.99 | 405 | -0.75(-4.02%) |
Apr 19, 2018 | 19.24 | 19.24 | 18.75 | 18.75 | 1,900 | -0.14(-0.77%) |
Apr 18, 2018 | 18.63 | 18.89 | 18.63 | 18.89 | 740 | +0.92(+5.10%) |
Apr 17, 2018 | 17.97 | 17.97 | 17.97 | 17.97 | 400 | -0.08(-0.43%) |
Apr 16, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 410 | -0.23(-1.24%) |
Apr 13, 2018 | 18.38 | 18.38 | 18.24 | 18.28 | 1,940 | +0.06(+0.34%) |
Apr 12, 2018 | 18.16 | 18.22 | 18.16 | 18.22 | 388 | -0.14(-0.78%) |
Apr 11, 2018 | 18.40 | 18.68 | 18.36 | 18.36 | 3,412 | +0.71(+4.02%) |
Apr 09, 2018 | 17.65 | 17.65 | 17.65 | 17 | -0.40(-2.22%) | |
Apr 06, 2018 | 18.05 | 18.51 | 18.05 | 18.05 | 4,824 | +1.17(+6.91%) |
Apr 04, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.01(+0.06%) | |
Apr 03, 2018 | 16.88 | 16.88 | 16.87 | 16.87 | 400 | +0.28(+1.68%) |
Apr 02, 2018 | 16.96 | 16.96 | 16.59 | 16.59 | 1,101 | -0.16(-0.96%) |
Mar 29, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.41(+2.53%) | |
Mar 28, 2018 | 16.41 | 16.45 | 16.25 | 16.34 | 1,794 | -0.61(-3.58%) |
Mar 27, 2018 | 17.08 | 17.09 | 16.82 | 16.95 | 4,900 | +0.01(+0.04%) |
Mar 26, 2018 | 16.64 | 16.95 | 16.64 | 16.94 | 1,194 | +0.47(+2.83%) |
Mar 23, 2018 | 16.67 | 17.10 | 16.48 | 16.48 | 5,435 | +0.41(+2.55%) |
Mar 22, 2018 | 16.07 | 16.07 | 16.07 | 16.07 | 1,232 | -0.26(-1.62%) |
Mar 21, 2018 | 16.00 | 16.33 | 16.00 | 16.33 | 3,843 | +0.73(+4.68%) |
Mar 20, 2018 | 15.40 | 15.67 | 15.40 | 15.60 | 35,526 | +0.23(+1.50%) |
Mar 19, 2018 | 15.51 | 15.51 | 15.29 | 15.37 | 1,326 | -0.07(-0.48%) |
Mar 16, 2018 | 15.18 | 15.66 | 15.18 | 15.44 | 16,996 | +0.57(+3.81%) |
Mar 15, 2018 | 14.88 | 14.88 | 14.88 | 14.88 | 405 | -0.05(-0.34%) |
Mar 14, 2018 | 15.13 | 15.13 | 14.93 | 14.93 | 2,126 | -0.38(-2.45%) |
Mar 13, 2018 | 15.34 | 15.34 | 15.30 | 15.30 | 578 | -0.00(-0.01%) |
Mar 12, 2018 | 15.42 | 15.42 | 15.30 | 15.30 | 692 | -0.20(-1.29%) |
Mar 09, 2018 | 15.58 | 15.58 | 15.49 | 15.50 | 1,100 | +0.10(+0.66%) |
Mar 08, 2018 | 15.09 | 15.42 | 15.09 | 15.40 | 4,191 | +0.60(+4.07%) |
Mar 07, 2018 | 15.07 | 15.07 | 14.71 | 14.80 | 1,400 | +0.08(+0.57%) |
Mar 06, 2018 | 14.76 | 14.84 | 14.71 | 14.71 | 7,732 | +0.24(+1.69%) |
Mar 05, 2018 | 14.09 | 14.62 | 14.08 | 14.47 | 4,475 | +0.25(+1.76%) |
Mar 02, 2018 | 14.34 | 14.34 | 14.22 | 14.22 | 3,764 | -0.46(-3.13%) |