Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.07 | 18.08 | 18.07 | 18.08 | 481 | -0.17(-0.91%) |
May 30, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 180 | -0.53(-2.83%) |
May 29, 2019 | 18.78 | 18.78 | 18.78 | 33 | +0.00(+0.00%) | |
May 28, 2019 | 18.78 | 18.78 | 18.78 | 6 | +0.00(+0.00%) | |
May 24, 2019 | 18.77 | 18.78 | 18.77 | 18.78 | 240 | +0.31(+1.70%) |
May 23, 2019 | 18.49 | 18.49 | 18.47 | 18.47 | 204 | -0.32(-1.71%) |
May 22, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 731 | -0.15(-0.79%) |
May 21, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 145 | +0.11(+0.57%) |
May 20, 2019 | 18.79 | 18.83 | 18.79 | 18.83 | 250 | -0.05(-0.25%) |
May 17, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 120 | -0.08(-0.41%) |
May 16, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 164 | +0.17(+0.90%) |
May 15, 2019 | 18.78 | 18.79 | 18.77 | 18.79 | 782 | -0.01(-0.03%) |
May 14, 2019 | 18.78 | 18.79 | 18.78 | 18.79 | 940 | +0.14(+0.73%) |
May 13, 2019 | 18.65 | 18.66 | 18.65 | 18.66 | 515 | -0.39(-2.07%) |
May 10, 2019 | 19.07 | 19.07 | 19.05 | 19.05 | 240 | +0.08(+0.41%) |
May 09, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 327 | -0.14(-0.74%) |
May 08, 2019 | 19.11 | 19.16 | 19.08 | 19.11 | 3,258 | +0.05(+0.26%) |
May 07, 2019 | 19.17 | 19.17 | 19.03 | 19.06 | 4,779 | -0.34(-1.73%) |
May 06, 2019 | 19.20 | 19.40 | 19.20 | 19.40 | 3,307 | -0.25(-1.25%) |
May 03, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 120 | +0.17(+0.90%) |
May 02, 2019 | 19.48 | 19.50 | 19.46 | 19.47 | 2,204 | -0.20(-1.01%) |
May 01, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 9 | -0.11(-0.55%) |
Apr 30, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 191 | +0.14(+0.70%) |
Apr 29, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 156 | +0.12(+0.61%) |
Apr 26, 2019 | 19.51 | 19.52 | 19.51 | 19.52 | 721 | +0.05(+0.23%) |
Apr 25, 2019 | 19.42 | 19.48 | 19.42 | 19.48 | 726 | +0.02(+0.12%) |
Apr 24, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 550 | -0.34(-1.70%) |
Apr 23, 2019 | 19.75 | 19.79 | 19.74 | 19.79 | 422 | -0.05(-0.28%) |
Apr 22, 2019 | 19.79 | 19.85 | 19.79 | 19.85 | 419 | +0.04(+0.20%) |
Apr 18, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | -0.17(-0.84%) |
Apr 17, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 25 | +0.14(+0.69%) |
Apr 16, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 152 | -0.00(-0.02%) |
Apr 15, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 109 | +0.02(+0.12%) |
Apr 12, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 120 | +0.21(+1.08%) |
Apr 11, 2019 | 19.58 | 19.60 | 19.57 | 19.60 | 839 | +0.02(+0.10%) |
Apr 10, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 111 | +0.01(+0.07%) |
Apr 09, 2019 | 19.56 | 19.57 | 19.56 | 19.57 | 269 | -0.11(-0.57%) |
Apr 08, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 218 | +0.05(+0.25%) |
Apr 05, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 240 | +0.03(+0.15%) |
Apr 04, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 412 | -0.04(-0.21%) |
Apr 03, 2019 | 19.61 | 19.65 | 19.61 | 19.65 | 1,244 | +0.17(+0.88%) |
Apr 02, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 242 | -0.02(-0.11%) |
Apr 01, 2019 | 19.47 | 19.50 | 19.46 | 19.50 | 1,053 | +0.22(+1.13%) |
Mar 29, 2019 | 19.27 | 19.28 | 19.27 | 19.28 | 120 | +0.11(+0.60%) |
Mar 28, 2019 | 19.14 | 19.16 | 19.14 | 19.16 | 467 | -0.12(-0.65%) |
Mar 27, 2019 | 19.33 | 19.33 | 19.15 | 19.29 | 3,176 | +0.10(+0.50%) |
Mar 26, 2019 | 19.22 | 19.22 | 19.19 | 19.19 | 1,403 | +0.03(+0.17%) |
Mar 25, 2019 | 19.22 | 19.22 | 19.15 | 19.16 | 933 | +0.04(+0.21%) |
Mar 22, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 120 | -0.50(-2.56%) |
Mar 21, 2019 | 19.55 | 19.62 | 19.55 | 19.62 | 4,688 | -0.03(-0.16%) |
Mar 20, 2019 | 19.54 | 19.73 | 19.54 | 19.65 | 5,129 | +0.11(+0.54%) |
Mar 19, 2019 | 19.60 | 19.62 | 19.55 | 19.55 | 927 | +0.13(+0.67%) |
Mar 18, 2019 | 19.37 | 19.43 | 19.37 | 19.42 | 1,960 | +0.26(+1.34%) |
Mar 15, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 1,683 | +0.15(+0.81%) |
Mar 14, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 20 | +0.09(+0.48%) |
Mar 13, 2019 | 18.84 | 18.91 | 18.83 | 18.91 | 1,000 | +0.16(+0.84%) |
Mar 12, 2019 | 18.71 | 18.77 | 18.71 | 18.76 | 3,044 | +0.05(+0.26%) |
Mar 11, 2019 | 18.71 | 18.71 | 18.70 | 18.71 | 1,947 | +0.12(+0.64%) |
Mar 08, 2019 | 18.57 | 18.59 | 18.56 | 18.59 | 3,728 | -0.06(-0.31%) |
Mar 07, 2019 | 18.69 | 18.70 | 18.65 | 18.65 | 4,682 | -0.36(-1.88%) |
Mar 06, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 157 | +0.13(+0.69%) |
Mar 05, 2019 | 18.80 | 18.88 | 18.80 | 18.88 | 3,954 | +0.00(+0.01%) |
Mar 04, 2019 | 18.87 | 18.87 | 18.82 | 18.87 | 2,632 | -0.12(-0.66%) |