Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.79 | 16.79 | 16.79 | 16.79 | 109 | -0.01(-0.04%) |
May 30, 2019 | 16.74 | 16.80 | 16.74 | 16.80 | 145 | -0.01(-0.04%) |
May 29, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.12(+0.70%) |
May 28, 2019 | 16.69 | 16.69 | 16.69 | 16.69 | 30 | +0.32(+1.97%) |
May 24, 2019 | 16.35 | 16.36 | 16.35 | 16.36 | 547 | -0.03(-0.17%) |
May 23, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 153 | -0.22(-1.32%) |
May 22, 2019 | 16.61 | 16.61 | 16.61 | 16.61 | 109 | +0.00(+0.00%) |
May 21, 2019 | 16.61 | 16.61 | 16.61 | 16.61 | 142 | +0.31(+1.89%) |
May 20, 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 54 | -0.36(-2.17%) |
May 17, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.38(-2.26%) |
May 16, 2019 | 17.07 | 17.07 | 17.05 | 17.05 | 174 | +0.10(+0.59%) |
May 15, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 27 | +0.20(+1.19%) |
May 14, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 335 | +0.23(+1.37%) |
May 13, 2019 | 16.62 | 16.62 | 16.52 | 16.52 | 291 | -0.58(-3.38%) |
May 10, 2019 | 16.96 | 17.10 | 16.96 | 17.10 | 547 | +0.25(+1.50%) |
May 09, 2019 | 16.76 | 16.85 | 16.76 | 16.85 | 754 | -0.22(-1.30%) |
May 08, 2019 | 17.14 | 17.14 | 17.03 | 17.07 | 548 | -0.16(-0.94%) |
May 07, 2019 | 17.01 | 17.28 | 16.73 | 17.23 | 744 | -0.45(-2.53%) |
May 06, 2019 | 17.61 | 17.71 | 17.61 | 17.68 | 1,477 | -0.61(-3.35%) |
May 03, 2019 | 18.20 | 18.35 | 18.20 | 18.29 | 3,394 | +0.28(+1.57%) |
May 02, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 219 | -0.17(-0.95%) |
May 01, 2019 | 18.23 | 18.25 | 18.18 | 18.18 | 1,533 | +0.01(+0.05%) |
Apr 30, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 273 | +0.19(+1.07%) |
Apr 29, 2019 | 17.95 | 18.07 | 17.95 | 17.98 | 547 | -0.03(-0.18%) |
Apr 26, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.04(+0.20%) |
Apr 25, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.26(-1.43%) |
Apr 24, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 76 | -0.13(-0.72%) |
Apr 23, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 1 | -0.12(-0.62%) |
Apr 22, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 7 | -0.17(-0.92%) |
Apr 18, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | -0.15(-0.79%) |
Apr 17, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 5 | +0.20(+1.05%) |
Apr 16, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.06(+0.34%) |
Apr 15, 2019 | 18.48 | 18.55 | 18.48 | 18.55 | 279 | -0.12(-0.65%) |
Apr 12, 2019 | 18.58 | 18.67 | 18.58 | 18.67 | 109 | +0.20(+1.08%) |
Apr 11, 2019 | 18.69 | 18.69 | 18.47 | 18.47 | 461 | -0.41(-2.20%) |
Apr 10, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 2 | -0.03(-0.16%) |
Apr 09, 2019 | 18.95 | 18.95 | 18.91 | 18.91 | 219 | +0.05(+0.27%) |
Apr 08, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 24 | -0.12(-0.65%) |
Apr 05, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.10(+0.55%) |
Apr 04, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 60 | +0.11(+0.58%) |
Apr 03, 2019 | 18.83 | 18.83 | 18.59 | 18.77 | 1,927 | +0.13(+0.69%) |
Apr 02, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 1 | -0.08(-0.43%) |
Apr 01, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | +0.23(+1.26%) |
Mar 29, 2019 | 18.47 | 18.49 | 18.47 | 18.49 | 547 | +0.28(+1.54%) |
Mar 28, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 10 | +0.14(+0.78%) |
Mar 27, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 98 | +0.18(+1.01%) |
Mar 26, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.12(-0.65%) |
Mar 25, 2019 | 18.13 | 18.13 | 18.01 | 18.01 | 284 | +0.01(+0.03%) |
Mar 22, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 109 | -0.39(-2.12%) |
Mar 21, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.09(-0.50%) |
Mar 20, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | -0.09(-0.48%) |
Mar 19, 2019 | 18.54 | 18.67 | 18.54 | 18.57 | 1,686 | +0.06(+0.35%) |
Mar 18, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.24(+1.31%) |
Mar 15, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.08(+0.43%) |
Mar 14, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.14(-0.75%) |
Mar 13, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 2 | -0.03(-0.15%) |
Mar 12, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 59 | +0.18(+1.01%) |
Mar 11, 2019 | 18.22 | 18.27 | 18.06 | 18.17 | 121,795 | +0.30(+1.66%) |
Mar 08, 2019 | 18.01 | 18.01 | 17.88 | 17.88 | 328 | -0.50(-2.71%) |
Mar 07, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 294 | -0.39(-2.10%) |
Mar 06, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.32(-1.67%) |
Mar 05, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 5 | +0.40(+2.15%) |
Mar 04, 2019 | 18.65 | 18.69 | 18.65 | 18.69 | 202 | +0.12(+0.65%) |