Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.88 | 18.06 | 17.87 | 17.87 | 1,788 | +0.45(+2.58%) |
Apr 29, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 186 | -0.22(-1.25%) |
Apr 26, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 300 | -0.04(-0.23%) |
Apr 25, 2019 | 17.60 | 17.68 | 17.60 | 17.68 | 5,316 | +0.47(+2.74%) |
Apr 24, 2019 | 17.21 | 17.21 | 17.21 | 24 | +0.00(+0.00%) | |
Apr 23, 2019 | 17.21 | 17.21 | 17.21 | 17.21 | 201 | -0.39(-2.23%) |
Apr 22, 2019 | 17.60 | 17.60 | 17.60 | 42 | +0.00(+0.00%) | |
Apr 18, 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 300 | +0.10(+0.57%) |
Apr 16, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.40(+2.34%) | |
Apr 15, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 3,820 | +0.49(+2.95%) |
Apr 12, 2019 | 16.61 | 16.61 | 16.61 | 60 | +0.00(+0.00%) | |
Apr 11, 2019 | 16.61 | 16.61 | 16.61 | 16.61 | 352 | -0.54(-3.15%) |
Apr 10, 2019 | 17.15 | 17.15 | 17.15 | 17.15 | 100 | +0.17(+1.00%) |
Apr 09, 2019 | 16.84 | 17.00 | 16.84 | 16.98 | 4,225 | +0.18(+1.07%) |
Apr 08, 2019 | 16.80 | 16.80 | 16.80 | 60 | +0.00(+0.00%) | |
Apr 05, 2019 | 16.65 | 16.80 | 16.65 | 16.80 | 1,300 | +0.04(+0.24%) |
Apr 04, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 1,500 | -0.04(-0.24%) |
Apr 03, 2019 | 16.80 | 16.80 | 16.50 | 16.80 | 1,550 | +0.91(+5.73%) |
Apr 02, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 515 | -0.11(-0.69%) |
Apr 01, 2019 | 16.00 | 16.00 | 16.00 | 9 | +0.00(+0.00%) | |
Mar 29, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 25,200 | -0.01(-0.06%) |
Mar 27, 2019 | 16.01 | 16.01 | 16.01 | 0 | +0.52(+3.36%) | |
Mar 26, 2019 | 15.49 | 15.49 | 15.49 | 15.49 | 209 | -0.14(-0.90%) |
Mar 25, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 130 | +0.02(+0.13%) |
Mar 22, 2019 | 15.60 | 15.61 | 15.60 | 15.61 | 2,400 | -0.59(-3.64%) |
Mar 21, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 570 | -0.04(-0.25%) |
Mar 20, 2019 | 16.48 | 16.48 | 16.24 | 16.24 | 4,415 | +0.34(+2.14%) |
Mar 19, 2019 | 15.74 | 15.90 | 15.74 | 15.90 | 6,685 | +0.60(+3.92%) |
Mar 18, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 136 | +0.00(+0.00%) |
Mar 15, 2019 | 15.08 | 15.30 | 15.08 | 15.30 | 1,700 | +0.34(+2.27%) |
Mar 14, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 110 | -0.04(-0.27%) |
Mar 13, 2019 | 15.00 | 15.00 | 15.00 | 23 | +0.00(+0.00%) | |
Mar 12, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 456 | +0.05(+0.33%) |
Mar 11, 2019 | 14.65 | 14.95 | 14.65 | 14.95 | 890 | +0.06(+0.40%) |
Mar 08, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 600 | -0.06(-0.40%) |
Mar 07, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 118 | -0.05(-0.33%) |
Mar 06, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 120 | +0.15(+1.01%) |
Mar 05, 2019 | 14.83 | 14.85 | 14.83 | 14.85 | 310 | -0.50(-3.26%) |
Mar 04, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 220 | -0.03(-0.20%) |
Mar 01, 2019 | 15.38 | 15.38 | 15.38 | 1 | +0.00(+0.00%) | |
Feb 28, 2019 | 15.38 | 15.38 | 15.38 | 15.38 | 1,503 | +0.00(+0.00%) |
Feb 27, 2019 | 15.25 | 15.39 | 15.25 | 15.38 | 1,294 | -0.23(-1.47%) |
Feb 26, 2019 | 15.61 | 15.61 | 15.61 | 15.61 | 217 | +0.21(+1.36%) |
Feb 25, 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 133 | -0.02(-0.11%) |
Feb 22, 2019 | 15.42 | 15.42 | 15.42 | 48 | +0.00(+0.00%) | |
Feb 21, 2019 | 15.42 | 15.42 | 15.42 | 6,033 | +0.00(+0.00%) | |
Feb 20, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 6,000 | +0.26(+1.70%) |
Feb 19, 2019 | 15.31 | 15.31 | 15.14 | 15.16 | 1,520 | -0.24(-1.56%) |
Feb 15, 2019 | 15.25 | 15.40 | 15.25 | 15.40 | 3,100 | +0.49(+3.29%) |
Feb 14, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 984 | -0.10(-0.66%) |
Feb 13, 2019 | 15.01 | 15.01 | 15.01 | 71 | +0.00(+0.00%) | |
Feb 12, 2019 | 14.68 | 15.01 | 14.68 | 15.01 | 4,655 | +0.64(+4.45%) |
Feb 11, 2019 | 14.76 | 14.76 | 14.37 | 14.37 | 856 | -0.23(-1.58%) |
Feb 08, 2019 | 14.45 | 14.60 | 14.14 | 14.60 | 800 | +0.15(+1.06%) |
Feb 07, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 2,081 | -0.22(-1.52%) |
Feb 06, 2019 | 14.67 | 14.67 | 14.67 | 66 | +0.00(+0.00%) | |
Feb 05, 2019 | 14.67 | 14.67 | 14.67 | 50 | +0.00(+0.00%) | |
Feb 04, 2019 | 14.67 | 14.67 | 14.67 | 14.67 | 143 | -0.55(-3.61%) |