Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.78 | 16.78 | 16.78 | 16.78 | 4,167 | -0.32(-1.87%) |
May 30, 2018 | 17.23 | 17.23 | 17.00 | 17.10 | 3,244 | +0.20(+1.19%) |
May 29, 2018 | 16.97 | 16.97 | 16.90 | 16.90 | 561 | -0.40(-2.33%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.14(+0.82%) | |
May 24, 2018 | 17.36 | 17.36 | 17.16 | 17.16 | 4,934 | -0.41(-2.31%) |
May 23, 2018 | 17.23 | 17.60 | 17.23 | 17.56 | 682 | -0.04(-0.21%) |
May 22, 2018 | 18.18 | 18.18 | 17.60 | 17.60 | 756 | -0.35(-1.94%) |
May 21, 2018 | 17.92 | 17.96 | 17.92 | 17.95 | 699 | +0.08(+0.47%) |
May 18, 2018 | 17.73 | 17.93 | 17.68 | 17.87 | 11,720 | +0.07(+0.38%) |
May 17, 2018 | 17.77 | 17.85 | 17.77 | 17.80 | 3,900 | +0.01(+0.04%) |
May 16, 2018 | 18.05 | 18.09 | 17.79 | 17.79 | 2,532 | -0.26(-1.44%) |
May 15, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 1,244 | -0.17(-0.93%) |
May 14, 2018 | 18.85 | 18.85 | 18.20 | 18.22 | 1,732 | -0.67(-3.53%) |
May 11, 2018 | 19.28 | 19.29 | 18.89 | 18.89 | 1,011 | -0.43(-2.24%) |
May 10, 2018 | 19.31 | 19.35 | 19.28 | 19.32 | 14,890 | +0.06(+0.29%) |
May 09, 2018 | 19.48 | 19.50 | 19.26 | 19.26 | 489 | -0.21(-1.06%) |
May 08, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 1,972 | -0.07(-0.37%) |
May 07, 2018 | 20.41 | 20.41 | 19.41 | 19.54 | 920 | -1.16(-5.61%) |
May 04, 2018 | 20.62 | 20.71 | 20.61 | 20.71 | 594 | -0.92(-4.28%) |
May 03, 2018 | 21.41 | 21.63 | 21.41 | 21.63 | 439 | -1.06(-4.66%) |
May 02, 2018 | 22.63 | 22.69 | 22.63 | 22.69 | 1,064 | +1.05(+4.88%) |
May 01, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 405 | +0.04(+0.20%) |
Apr 30, 2018 | 21.63 | 21.63 | 21.59 | 21.59 | 519 | -0.15(-0.71%) |
Apr 27, 2018 | 21.66 | 21.75 | 21.66 | 21.75 | 942 | +0.03(+0.16%) |
Apr 25, 2018 | 21.71 | 21.71 | 21.71 | 52 | -0.29(-1.31%) | |
Apr 24, 2018 | 22.63 | 22.63 | 22.00 | 22.00 | 631 | -0.87(-3.80%) |
Apr 20, 2018 | 22.87 | 22.87 | 22.87 | 15 | -0.17(-0.72%) | |
Apr 19, 2018 | 23.07 | 23.07 | 23.03 | 23.03 | 310 | -0.11(-0.48%) |
Apr 18, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 701 | +0.19(+0.85%) |
Apr 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.24(+1.06%) | |
Apr 11, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 530 | -0.25(-1.09%) |
Apr 10, 2018 | 22.91 | 23.20 | 22.75 | 22.96 | 15,507 | +0.37(+1.64%) |
Apr 09, 2018 | 22.75 | 22.83 | 22.59 | 22.59 | 5,222 | +0.09(+0.39%) |
Apr 06, 2018 | 22.65 | 22.65 | 22.45 | 22.50 | 4,911 | -0.13(-0.57%) |
Apr 05, 2018 | 23.05 | 23.05 | 22.63 | 22.63 | 6,010 | -0.41(-1.79%) |
Apr 03, 2018 | 23.04 | 23.04 | 23.04 | 20 | +0.59(+2.61%) | |
Apr 02, 2018 | 22.66 | 22.66 | 22.46 | 22.46 | 898 | -0.08(-0.36%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 292 | -0.55(-2.36%) |
Mar 27, 2018 | 22.74 | 23.12 | 22.74 | 23.12 | 1,035 | -0.20(-0.84%) |
Mar 23, 2018 | 23.31 | 23.31 | 23.31 | 10 | -0.56(-2.34%) | |
Mar 22, 2018 | 23.90 | 23.90 | 23.87 | 23.87 | 559 | -0.05(-0.21%) |
Mar 21, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 426 | +0.09(+0.38%) |
Mar 20, 2018 | 23.94 | 23.94 | 23.83 | 23.83 | 8,922 | -0.23(-0.97%) |
Mar 19, 2018 | 24.12 | 24.12 | 24.06 | 24.06 | 452 | -0.72(-2.92%) |
Mar 16, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 422 | -0.23(-0.90%) |
Mar 14, 2018 | 25.01 | 25.01 | 25.01 | 157 | -0.12(-0.47%) | |
Mar 13, 2018 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | -0.12(-0.49%) |
Mar 12, 2018 | 25.22 | 25.26 | 25.16 | 25.26 | 1,537 | +0.43(+1.72%) |
Mar 09, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 115 | +1.67(+7.23%) |
Mar 08, 2018 | 23.31 | 23.96 | 22.67 | 23.16 | 894 | +1.06(+4.81%) |
Mar 07, 2018 | 21.94 | 22.09 | 21.93 | 22.09 | 481 | -0.25(-1.11%) |
Mar 06, 2018 | 22.34 | 22.34 | 22.34 | 22.34 | 1,078 | +0.29(+1.32%) |
Mar 05, 2018 | 22.01 | 22.05 | 21.85 | 22.05 | 9,608 | +0.05(+0.23%) |
Mar 02, 2018 | 21.73 | 22.00 | 21.73 | 22.00 | 3,975 | +0.73(+3.43%) |