Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.17(+0.79%) | |
Jun 28, 2018 | 22.28 | 22.28 | 21.53 | 21.53 | 3,603 | -0.70(-3.15%) |
Jun 27, 2018 | 21.86 | 22.45 | 21.52 | 22.23 | 15,413 | +0.07(+0.32%) |
Jun 26, 2018 | 22.40 | 22.45 | 22.13 | 22.16 | 6,200 | -0.24(-1.07%) |
Jun 25, 2018 | 21.51 | 22.40 | 21.24 | 22.40 | 15,692 | +0.87(+4.04%) |
Jun 22, 2018 | 22.50 | 22.50 | 21.47 | 21.53 | 3,750 | -0.67(-3.02%) |
Jun 21, 2018 | 21.30 | 22.50 | 21.10 | 22.20 | 26,533 | +0.77(+3.59%) |
Jun 20, 2018 | 21.85 | 23.05 | 21.40 | 21.43 | 15,908 | -0.02(-0.09%) |
Jun 19, 2018 | 20.11 | 21.56 | 19.58 | 21.45 | 10,119 | +1.34(+6.66%) |
Jun 18, 2018 | 19.76 | 20.25 | 19.48 | 20.11 | 18,245 | +0.63(+3.23%) |
Jun 15, 2018 | 19.60 | 18.66 | 19.48 | 38,544 | +0.82(+4.39%) | |
Jun 14, 2018 | 19.15 | 19.15 | 18.24 | 18.66 | 9,671 | -0.44(-2.30%) |
Jun 13, 2018 | 19.35 | 19.52 | 18.86 | 19.10 | 5,988 | -0.20(-1.04%) |
Jun 12, 2018 | 18.75 | 19.62 | 18.75 | 19.30 | 9,921 | +0.32(+1.69%) |
Jun 11, 2018 | 18.25 | 18.98 | 17.68 | 18.98 | 16,967 | +0.54(+2.93%) |
Jun 08, 2018 | 18.68 | 18.68 | 18.44 | 18.44 | 2,312 | -0.36(-1.91%) |
Jun 07, 2018 | 18.43 | 18.98 | 18.43 | 18.80 | 2,298 | -0.04(-0.21%) |
Jun 06, 2018 | 18.39 | 18.84 | 18.36 | 18.84 | 3,889 | +0.14(+0.75%) |
Jun 05, 2018 | 18.69 | 18.75 | 18.55 | 18.70 | 3,550 | +0.20(+1.08%) |
Jun 04, 2018 | 18.44 | 18.55 | 18.19 | 18.50 | 16,224 | -0.18(-0.96%) |
Jun 01, 2018 | 18.70 | 18.80 | 18.55 | 18.68 | 4,307 | -0.11(-0.59%) |
May 31, 2018 | 17.80 | 18.94 | 17.80 | 18.79 | 8,688 | +0.92(+5.15%) |
May 30, 2018 | 17.75 | 18.12 | 17.68 | 17.87 | 3,649 | -0.14(-0.78%) |
May 29, 2018 | 16.99 | 18.20 | 16.99 | 18.01 | 5,407 | +1.01(+5.94%) |
May 28, 2018 | 17.00 | 17.10 | 16.95 | 17.00 | 2,950 | -0.13(-0.76%) |
May 25, 2018 | 17.25 | 17.30 | 17.12 | 17.13 | 8,225 | -0.10(-0.58%) |
May 24, 2018 | 17.25 | 17.25 | 17.20 | 17.23 | 3,750 | +0.13(+0.76%) |
May 23, 2018 | 17.20 | 17.25 | 16.90 | 17.10 | 6,150 | -0.10(-0.58%) |
May 22, 2018 | 17.10 | 17.25 | 17.08 | 17.20 | 3,400 | +0.80(+4.88%) |
May 18, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.66(+4.19%) | |
May 17, 2018 | 15.85 | 15.97 | 15.68 | 15.74 | 5,750 | +0.04(+0.25%) |
May 16, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 7,000 | -0.10(-0.63%) |
May 15, 2018 | 15.60 | 15.95 | 15.60 | 15.80 | 6,215 | +0.20(+1.28%) |
May 14, 2018 | 15.40 | 15.81 | 15.40 | 15.60 | 9,730 | +0.25(+1.63%) |
May 11, 2018 | 14.19 | 15.36 | 14.18 | 15.35 | 9,576 | +1.25(+8.87%) |
May 10, 2018 | 14.24 | 14.24 | 14.10 | 14.10 | 700 | -0.10(-0.70%) |
May 09, 2018 | 14.51 | 14.55 | 14.10 | 14.20 | 1,996 | +0.17(+1.21%) |
May 08, 2018 | 14.02 | 14.03 | 14.02 | 14.03 | 538 | +0.04(+0.29%) |
May 07, 2018 | 13.81 | 14.03 | 13.80 | 13.99 | 1,316 | -0.09(-0.64%) |
May 04, 2018 | 14.10 | 14.13 | 14.00 | 14.08 | 1,000 | +0.08(+0.57%) |
May 03, 2018 | 13.99 | 14.00 | 13.99 | 14.00 | 700 | +0.10(+0.72%) |
May 02, 2018 | 13.79 | 13.90 | 13.78 | 13.90 | 568 | +0.12(+0.87%) |
May 01, 2018 | 13.44 | 13.79 | 13.44 | 13.78 | 469 | +0.18(+1.32%) |
Apr 30, 2018 | 13.50 | 13.70 | 13.50 | 13.60 | 500 | +0.40(+3.03%) |
Apr 27, 2018 | 13.60 | 13.60 | 13.20 | 13.20 | 300 | -0.67(-4.83%) |
Apr 26, 2018 | 13.70 | 13.87 | 13.70 | 13.87 | 300 | +0.29(+2.14%) |
Apr 25, 2018 | 14.10 | 14.13 | 13.48 | 13.58 | 1,000 | -0.50(-3.55%) |
Apr 24, 2018 | 13.70 | 14.08 | 13.60 | 14.08 | 1,600 | +0.57(+4.22%) |
Apr 23, 2018 | 13.70 | 13.70 | 13.40 | 13.51 | 7,349 | +0.01(+0.07%) |
Apr 20, 2018 | 13.42 | 13.50 | 13.20 | 13.50 | 5,200 | -0.06(-0.44%) |
Apr 19, 2018 | 13.40 | 13.56 | 13.25 | 13.56 | 600 | +0.06(+0.44%) |
Apr 18, 2018 | 13.66 | 13.66 | 13.50 | 13.50 | 600 | -0.15(-1.10%) |
Apr 17, 2018 | 13.50 | 13.80 | 13.50 | 13.65 | 1,400 | +0.10(+0.74%) |
Apr 16, 2018 | 13.38 | 13.55 | 13.38 | 13.55 | 1,316 | +0.35(+2.65%) |
Apr 13, 2018 | 13.10 | 13.20 | 12.73 | 13.20 | 600 | -0.14(-1.05%) |
Apr 12, 2018 | 13.20 | 13.39 | 13.20 | 13.34 | 900 | +0.17(+1.29%) |
Apr 11, 2018 | 13.11 | 13.20 | 13.00 | 13.17 | 680 | -0.20(-1.50%) |
Apr 10, 2018 | 13.10 | 13.37 | 12.82 | 13.37 | 900 | +0.26(+1.98%) |
Apr 09, 2018 | 13.20 | 13.20 | 13.11 | 13.11 | 650 | +0.05(+0.38%) |
Apr 06, 2018 | 13.14 | 13.39 | 13.01 | 13.06 | 1,802 | -0.46(-3.40%) |
Apr 05, 2018 | 13.00 | 13.52 | 13.00 | 13.52 | 3,700 | +0.73(+5.71%) |
Apr 04, 2018 | 12.25 | 12.99 | 12.25 | 12.79 | 6,900 | +0.41(+3.31%) |
Apr 03, 2018 | 12.16 | 12.38 | 12.16 | 12.38 | 25,100 | +0.16(+1.31%) |