Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.76 | 15.76 | 15.76 | 15.76 | 122 | -0.21(-1.29%) |
May 30, 2019 | 16.03 | 16.03 | 15.97 | 15.97 | 767 | +0.01(+0.06%) |
May 29, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 63 | -0.13(-0.82%) |
May 28, 2019 | 16.31 | 16.31 | 16.09 | 16.09 | 127 | -0.13(-0.78%) |
May 24, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 122 | +0.04(+0.25%) |
May 23, 2019 | 16.12 | 16.18 | 16.12 | 16.18 | 711 | -0.22(-1.37%) |
May 22, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 571 | -0.02(-0.13%) |
May 21, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 105 | +0.11(+0.69%) |
May 20, 2019 | 16.34 | 16.34 | 16.31 | 16.31 | 13,484 | -0.11(-0.70%) |
May 17, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 122 | -0.07(-0.44%) |
May 16, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 36 | +0.12(+0.73%) |
May 15, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.09(+0.54%) |
May 14, 2019 | 16.23 | 16.37 | 16.22 | 16.29 | 13,330 | +0.13(+0.79%) |
May 13, 2019 | 16.12 | 16.16 | 16.12 | 16.16 | 159 | -0.37(-2.26%) |
May 10, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 122 | +0.03(+0.18%) |
May 09, 2019 | 16.51 | 16.51 | 16.49 | 16.51 | 670 | -0.07(-0.44%) |
May 08, 2019 | 16.64 | 16.64 | 16.57 | 16.58 | 1,106 | -0.02(-0.10%) |
May 07, 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | -0.29(-1.73%) |
May 06, 2019 | 16.74 | 16.89 | 16.74 | 16.89 | 827 | -0.05(-0.29%) |
May 03, 2019 | 16.94 | 16.94 | 16.94 | 16.94 | 122 | +0.19(+1.14%) |
May 02, 2019 | 16.86 | 16.86 | 16.75 | 16.75 | 736 | -0.06(-0.34%) |
May 01, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 6 | -0.10(-0.57%) |
Apr 30, 2019 | 16.86 | 16.91 | 16.86 | 16.90 | 881 | +0.02(+0.10%) |
Apr 29, 2019 | 16.93 | 16.93 | 16.88 | 16.88 | 1,578 | +0.03(+0.17%) |
Apr 26, 2019 | 16.82 | 16.86 | 16.80 | 16.86 | 1,105 | +0.04(+0.24%) |
Apr 25, 2019 | 16.81 | 16.81 | 16.81 | 16.81 | 187 | -0.02(-0.13%) |
Apr 24, 2019 | 16.84 | 16.84 | 16.84 | 16.84 | 153 | -0.04(-0.24%) |
Apr 23, 2019 | 16.86 | 16.88 | 16.86 | 16.88 | 1,520 | +0.14(+0.83%) |
Apr 22, 2019 | 16.74 | 16.74 | 16.74 | 16.74 | 63 | +0.04(+0.26%) |
Apr 18, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 122 | +0.02(+0.13%) |
Apr 17, 2019 | 16.68 | 16.68 | 16.66 | 16.68 | 483 | +0.03(+0.16%) |
Apr 16, 2019 | 16.68 | 16.68 | 16.65 | 16.65 | 197 | +0.02(+0.09%) |
Apr 15, 2019 | 16.63 | 16.63 | 16.63 | 16.63 | 128 | +0.03(+0.15%) |
Apr 12, 2019 | 16.61 | 16.61 | 16.61 | 16.61 | 122 | +0.07(+0.39%) |
Apr 11, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 39 | +0.00(+0.02%) |
Apr 10, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 135 | +0.06(+0.38%) |
Apr 09, 2019 | 16.48 | 16.48 | 16.48 | 16.48 | 36 | -0.11(-0.69%) |
Apr 08, 2019 | 16.59 | 16.59 | 16.59 | 16.59 | 155 | +0.04(+0.22%) |
Apr 05, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 122 | +0.05(+0.33%) |
Apr 04, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 11 | +0.03(+0.20%) |
Apr 03, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 117 | +0.05(+0.29%) |
Apr 02, 2019 | 16.42 | 16.42 | 16.42 | 16.42 | 65 | -0.01(-0.03%) |
Apr 01, 2019 | 16.43 | 16.43 | 16.43 | 16.43 | 151 | +0.19(+1.19%) |
Mar 29, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 122 | +0.09(+0.56%) |
Mar 28, 2019 | 16.14 | 16.14 | 16.14 | 16.14 | 11 | +0.07(+0.45%) |
Mar 27, 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 2 | -0.07(-0.43%) |
Mar 26, 2019 | 16.14 | 16.14 | 16.14 | 16.14 | 85 | +0.11(+0.66%) |
Mar 25, 2019 | 16.08 | 16.08 | 16.03 | 16.03 | 122 | -0.06(-0.38%) |
Mar 22, 2019 | 16.23 | 16.23 | 16.09 | 16.09 | 123 | -0.28(-1.73%) |
Mar 21, 2019 | 16.24 | 16.38 | 16.24 | 16.38 | 171 | +0.15(+0.90%) |
Mar 20, 2019 | 16.27 | 16.27 | 16.23 | 16.23 | 833 | -0.04(-0.24%) |
Mar 19, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 72 | +0.00(+0.01%) |
Mar 18, 2019 | 16.28 | 16.28 | 16.27 | 16.27 | 173 | +0.08(+0.49%) |
Mar 15, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 123 | +0.08(+0.50%) |
Mar 14, 2019 | 16.14 | 16.14 | 16.11 | 16.11 | 3,074 | -0.01(-0.04%) |
Mar 13, 2019 | 16.10 | 16.11 | 16.09 | 16.11 | 339 | +0.13(+0.80%) |
Mar 12, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 2 | +0.05(+0.31%) |
Mar 11, 2019 | 15.94 | 15.94 | 15.94 | 15.94 | 22 | +0.26(+1.63%) |
Mar 08, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 123 | -0.03(-0.19%) |
Mar 07, 2019 | 15.90 | 15.90 | 15.71 | 15.71 | 683 | -0.13(-0.83%) |
Mar 06, 2019 | 15.84 | 15.84 | 15.84 | 15.84 | 86 | -0.13(-0.82%) |
Mar 05, 2019 | 15.97 | 15.97 | 15.97 | 15.97 | 19 | +0.02(+0.14%) |
Mar 04, 2019 | 15.95 | 15.95 | 15.95 | 15.95 | 123,251 | -0.10(-0.59%) |