Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.77 | 17.77 | 17.31 | 17.31 | 287 | -0.44(-2.48%) |
May 29, 2018 | 17.75 | 17.75 | 17.75 | 47 | +0.65(+3.80%) | |
May 24, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.76(-4.26%) | |
May 22, 2018 | 17.86 | 17.86 | 17.86 | 0 | +1.06(+6.31%) | |
May 21, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 525 | +0.10(+0.60%) |
May 16, 2018 | 16.70 | 16.70 | 16.70 | 56 | -0.30(-1.75%) | |
May 15, 2018 | 17.00 | 17.21 | 17.00 | 17.00 | 1,240 | -0.58(-3.29%) |
May 14, 2018 | 17.68 | 17.68 | 17.35 | 17.57 | 440 | +0.27(+1.53%) |
May 11, 2018 | 17.66 | 17.66 | 17.31 | 17.31 | 775 | +0.06(+0.35%) |
May 10, 2018 | 17.54 | 17.54 | 17.25 | 17.25 | 444 | -0.45(-2.54%) |
May 09, 2018 | 17.94 | 17.94 | 17.70 | 17.70 | 725 | +0.09(+0.51%) |
May 08, 2018 | 17.28 | 17.61 | 17.28 | 17.61 | 245 | -0.59(-3.24%) |
May 07, 2018 | 17.97 | 18.20 | 17.97 | 18.20 | 345 | +0.00(+0.00%) |
May 04, 2018 | 17.70 | 18.20 | 17.70 | 18.20 | 385 | +0.86(+4.96%) |
May 03, 2018 | 17.35 | 17.35 | 17.34 | 17.34 | 650 | -0.46(-2.58%) |
May 02, 2018 | 17.48 | 17.80 | 17.48 | 17.80 | 200 | -0.10(-0.56%) |
Apr 26, 2018 | 17.90 | 17.90 | 17.90 | 85 | -0.24(-1.32%) | |
Apr 25, 2018 | 18.18 | 18.24 | 18.14 | 18.14 | 800 | -0.06(-0.33%) |
Apr 24, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 143 | +0.08(+0.44%) |
Apr 23, 2018 | 18.12 | 18.12 | 18.12 | 18.12 | 275 | -0.28(-1.52%) |
Apr 20, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | -0.20(-1.05%) |
Apr 19, 2018 | 18.87 | 18.87 | 18.59 | 18.59 | 265 | -0.26(-1.35%) |
Apr 18, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 222 | +0.65(+3.54%) |
Apr 16, 2018 | 18.20 | 18.20 | 18.20 | 0 | -0.19(-1.03%) | |
Apr 13, 2018 | 18.43 | 18.50 | 18.39 | 18.39 | 1,050 | +0.63(+3.58%) |
Apr 12, 2018 | 17.70 | 18.08 | 17.70 | 17.76 | 8,000 | -0.29(-1.61%) |
Apr 11, 2018 | 18.36 | 18.36 | 18.05 | 18.05 | 2,000 | +0.39(+2.21%) |
Apr 09, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.23(-1.29%) | |
Apr 06, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 168 | -0.24(-1.32%) |
Apr 04, 2018 | 18.13 | 18.13 | 18.13 | 50 | +0.97(+5.65%) | |
Apr 03, 2018 | 17.17 | 17.17 | 17.16 | 17.16 | 1,233 | -0.52(-2.94%) |
Mar 29, 2018 | 17.68 | 17.68 | 17.68 | 66 | +0.00(+0.00%) | |
Mar 28, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 495 | -0.32(-1.75%) |
Mar 27, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 252 | -0.50(-2.71%) |
Mar 26, 2018 | 17.98 | 18.50 | 17.98 | 18.50 | 302 | +1.20(+6.91%) |
Mar 23, 2018 | 17.37 | 17.37 | 17.30 | 17.30 | 7,101 | +0.62(+3.72%) |
Mar 22, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 100 | +0.38(+2.33%) |
Mar 19, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.55(-3.26%) | |
Mar 15, 2018 | 16.85 | 16.85 | 16.85 | 0 | -0.15(-0.88%) | |
Mar 14, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 175 | +0.09(+0.53%) |
Mar 09, 2018 | 16.91 | 16.91 | 16.91 | 40 | +0.41(+2.48%) | |
Mar 08, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.57(-3.34%) |
Mar 07, 2018 | 17.14 | 17.16 | 16.88 | 17.07 | 800 | -0.41(-2.35%) |
Mar 06, 2018 | 17.29 | 17.48 | 17.08 | 17.48 | 6,587 | +0.86(+5.15%) |
Mar 05, 2018 | 16.46 | 16.62 | 16.46 | 16.62 | 800 | -0.21(-1.24%) |
Mar 02, 2018 | 16.75 | 16.83 | 16.75 | 16.83 | 625 | +0.43(+2.64%) |