Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.10 | 22.10 | 21.23 | 21.56 | 2,200 | -0.53(-2.38%) |
May 30, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 106 | +0.45(+2.06%) |
May 29, 2018 | 22.00 | 22.11 | 21.64 | 21.64 | 793 | -0.81(-3.61%) |
May 23, 2018 | 22.45 | 22.45 | 22.45 | 0 | -1.18(-4.99%) | |
May 21, 2018 | 23.63 | 23.63 | 23.63 | 0 | +1.28(+5.73%) | |
May 16, 2018 | 22.35 | 22.35 | 22.35 | 52 | -1.45(-6.09%) | |
May 14, 2018 | 23.80 | 23.80 | 23.80 | 51 | +0.12(+0.51%) | |
May 11, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 110 | -1.77(-6.95%) |
May 09, 2018 | 25.45 | 25.45 | 25.45 | 0 | +2.50(+10.89%) | |
May 08, 2018 | 21.97 | 22.95 | 21.97 | 22.95 | 2,920 | +0.01(+0.04%) |
May 03, 2018 | 22.94 | 22.94 | 22.94 | 25 | -0.38(-1.63%) | |
May 02, 2018 | 22.44 | 23.32 | 22.44 | 23.32 | 1,016 | +1.67(+7.71%) |
May 01, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 140 | +0.52(+2.46%) |
Apr 30, 2018 | 20.94 | 21.13 | 20.94 | 21.13 | 897 | -0.49(-2.27%) |
Apr 27, 2018 | 21.62 | 21.62 | 21.62 | 21.62 | 205 | +0.48(+2.27%) |
Apr 26, 2018 | 21.14 | 21.14 | 21.14 | 21.14 | 300 | +0.22(+1.05%) |
Apr 25, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 165 | -0.05(-0.24%) |
Apr 24, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 100 | -2.45(-10.46%) |
Apr 20, 2018 | 23.42 | 23.42 | 23.42 | 30 | -0.58(-2.42%) | |
Apr 19, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 320 | -0.67(-2.72%) |
Apr 18, 2018 | 24.60 | 24.67 | 24.60 | 24.67 | 4,623 | +0.10(+0.41%) |
Apr 16, 2018 | 24.57 | 24.57 | 24.57 | 97 | +0.45(+1.87%) | |
Apr 13, 2018 | 24.25 | 24.25 | 24.12 | 24.12 | 644 | -0.17(-0.70%) |
Apr 11, 2018 | 24.29 | 24.29 | 24.29 | 127 | +0.71(+3.01%) | |
Apr 10, 2018 | 23.00 | 23.66 | 23.00 | 23.58 | 5,560 | +0.68(+2.97%) |
Apr 09, 2018 | 22.80 | 22.94 | 22.80 | 22.90 | 497 | +0.40(+1.78%) |
Apr 05, 2018 | 22.50 | 22.50 | 22.50 | 10 | -0.15(-0.66%) | |
Apr 04, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 4,000 | -0.35(-1.52%) |
Apr 03, 2018 | 23.17 | 23.17 | 23.00 | 23.00 | 706 | +0.28(+1.22%) |
Apr 02, 2018 | 23.01 | 23.01 | 22.72 | 22.72 | 1,370 | -0.68(-2.90%) |
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | -1.40(-5.65%) | |
Mar 28, 2018 | 24.50 | 25.32 | 24.00 | 24.80 | 2,465 | -3.20(-11.43%) |
Mar 27, 2018 | 28.11 | 28.80 | 28.00 | 28.00 | 476 | -0.02(-0.09%) |
Mar 26, 2018 | 28.00 | 28.39 | 27.71 | 28.02 | 2,001 | -1.12(-3.86%) |
Mar 22, 2018 | 29.15 | 29.15 | 29.15 | 115 | -0.69(-2.31%) | |
Mar 20, 2018 | 29.84 | 29.84 | 29.84 | 90 | -1.13(-3.65%) | |
Mar 19, 2018 | 31.00 | 31.00 | 30.97 | 30.97 | 371 | -0.19(-0.61%) |
Mar 16, 2018 | 31.20 | 31.20 | 31.16 | 31.16 | 410 | -0.14(-0.45%) |
Mar 15, 2018 | 28.00 | 31.30 | 28.00 | 31.30 | 261 | +1.40(+4.68%) |
Mar 14, 2018 | 28.00 | 29.90 | 28.00 | 29.90 | 489 | -2.04(-6.39%) |
Mar 12, 2018 | 31.94 | 31.94 | 31.94 | 81 | +1.54(+5.07%) | |
Mar 09, 2018 | 30.60 | 31.12 | 30.40 | 30.40 | 11,340 | -0.98(-3.12%) |
Mar 07, 2018 | 31.38 | 31.38 | 31.38 | 130 | -0.32(-1.01%) | |
Mar 06, 2018 | 31.75 | 31.76 | 31.70 | 31.70 | 1,854 | +1.30(+4.28%) |
Mar 05, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 183 | +0.65(+2.18%) |
Mar 02, 2018 | 29.37 | 29.75 | 28.95 | 29.75 | 2,236 | -1.10(-3.57%) |