Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | -0.18(-1.08%) |
May 30, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.12(-0.71%) |
May 29, 2019 | 16.57 | 16.57 | 16.57 | 20 | +0.00(+0.00%) | |
May 28, 2019 | 16.57 | 16.57 | 16.57 | 16.57 | 699 | -0.11(-0.66%) |
May 24, 2019 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 16.68 | 16.68 | 16.68 | 4 | +0.00(+0.00%) | |
May 22, 2019 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | -0.01(-0.05%) |
May 21, 2019 | 16.64 | 16.69 | 16.64 | 16.69 | 419 | +0.10(+0.61%) |
May 20, 2019 | 16.55 | 16.59 | 16.55 | 16.59 | 141 | -0.12(-0.69%) |
May 17, 2019 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | -0.05(-0.30%) |
May 16, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 279 | +0.20(+1.23%) |
May 15, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 27 | +0.10(+0.63%) |
May 14, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.16(+0.99%) |
May 13, 2019 | 16.33 | 16.33 | 16.29 | 16.29 | 279 | -0.30(-1.82%) |
May 10, 2019 | 16.59 | 16.59 | 16.59 | 16.59 | 139 | +0.08(+0.48%) |
May 09, 2019 | 16.51 | 16.51 | 16.51 | 16.51 | 232 | -0.21(-1.28%) |
May 08, 2019 | 16.72 | 16.72 | 16.72 | 16.72 | 27 | +0.17(+1.04%) |
May 07, 2019 | 16.68 | 16.68 | 16.55 | 16.55 | 233 | -0.24(-1.45%) |
May 06, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 139 | -0.16(-0.95%) |
May 03, 2019 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.03(+0.16%) |
May 02, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 912 | -0.01(-0.03%) |
May 01, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | -0.11(-0.63%) |
Apr 30, 2019 | 17.04 | 17.04 | 17.04 | 17.04 | 159 | +0.02(+0.12%) |
Apr 29, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 95 | +0.04(+0.23%) |
Apr 26, 2019 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.06(+0.34%) |
Apr 25, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 139 | -0.03(-0.17%) |
Apr 24, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 2 | -0.04(-0.21%) |
Apr 23, 2019 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.04(+0.21%) |
Apr 22, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.02(+0.13%) |
Apr 18, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.04(+0.21%) |
Apr 17, 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.05(+0.30%) |
Apr 16, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 67 | +0.06(+0.34%) |
Apr 15, 2019 | 16.79 | 16.79 | 16.79 | 16.79 | 13 | +0.03(+0.17%) |
Apr 12, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.07(+0.43%) |
Apr 11, 2019 | 16.69 | 16.69 | 16.69 | 16.69 | 1,398 | +0.01(+0.09%) |
Apr 10, 2019 | 16.69 | 16.69 | 16.67 | 16.67 | 346 | +0.04(+0.26%) |
Apr 09, 2019 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.07(-0.41%) |
Apr 08, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 51 | -0.04(-0.21%) |
Apr 05, 2019 | 16.72 | 16.77 | 16.72 | 16.73 | 1,537 | +0.06(+0.35%) |
Apr 04, 2019 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.02(+0.14%) |
Apr 03, 2019 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.09(+0.55%) |
Apr 02, 2019 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.09(+0.53%) |
Apr 01, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 489 | +0.18(+1.11%) |
Mar 29, 2019 | 16.27 | 16.29 | 16.20 | 16.29 | 16,356 | +0.07(+0.45%) |
Mar 28, 2019 | 16.20 | 16.23 | 16.20 | 16.22 | 1,219 | +0.02(+0.11%) |
Mar 27, 2019 | 16.14 | 16.20 | 16.14 | 16.20 | 139 | +0.05(+0.33%) |
Mar 26, 2019 | 16.12 | 16.15 | 16.12 | 16.15 | 699,005 | +0.10(+0.60%) |
Mar 25, 2019 | 16.04 | 16.05 | 16.04 | 16.05 | 3,005 | -0.04(-0.23%) |
Mar 22, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.30(-1.84%) |
Mar 21, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 714 | -0.00(-0.01%) |
Mar 20, 2019 | 16.37 | 16.39 | 16.37 | 16.39 | 559 | -0.04(-0.25%) |
Mar 19, 2019 | 16.50 | 16.50 | 16.43 | 16.43 | 239 | +0.03(+0.20%) |
Mar 18, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 511 | +0.07(+0.42%) |
Mar 15, 2019 | 16.31 | 16.35 | 16.31 | 16.33 | 1,957 | +0.13(+0.78%) |
Mar 14, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 1 | +0.09(+0.55%) |
Mar 13, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.08(+0.50%) |
Mar 12, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.08(+0.52%) |
Mar 08, 2019 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.07(-0.43%) |
Mar 07, 2019 | 15.99 | 16.02 | 15.99 | 16.02 | 4,194 | -0.10(-0.62%) |
Mar 06, 2019 | 16.12 | 16.12 | 16.11 | 16.12 | 349,642 | -0.03(-0.18%) |
Mar 05, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.09(+0.53%) |
Mar 04, 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 2 | +0.01(+0.07%) |