Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.38 | 18.49 | 18.38 | 18.49 | 500 | -0.03(-0.16%) |
May 30, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 2,000 | +0.04(+0.19%) |
May 29, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 610 | -0.08(-0.43%) |
May 28, 2019 | 18.64 | 18.64 | 18.57 | 18.57 | 500 | +0.07(+0.36%) |
May 24, 2019 | 18.63 | 18.68 | 18.50 | 18.50 | 900 | -0.15(-0.81%) |
May 23, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 289 | -0.13(-0.71%) |
May 22, 2019 | 18.94 | 18.94 | 18.78 | 18.78 | 2,100 | +0.05(+0.29%) |
May 21, 2019 | 18.91 | 18.93 | 18.73 | 18.73 | 3,004 | -0.75(-3.85%) |
May 20, 2019 | 18.56 | 19.48 | 18.56 | 19.48 | 873 | +0.92(+4.94%) |
May 17, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 1,500 | -0.22(-1.16%) |
May 16, 2019 | 18.76 | 18.78 | 18.75 | 18.78 | 1,789 | +0.17(+0.91%) |
May 15, 2019 | 18.55 | 18.68 | 18.55 | 18.61 | 1,928 | +0.20(+1.09%) |
May 14, 2019 | 18.15 | 18.43 | 18.15 | 18.41 | 555 | +0.39(+2.19%) |
May 13, 2019 | 17.71 | 18.02 | 17.71 | 18.02 | 2,307 | -0.04(-0.24%) |
May 10, 2019 | 18.22 | 18.22 | 18.06 | 18.06 | 400 | -0.13(-0.71%) |
May 09, 2019 | 18.25 | 18.53 | 18.00 | 18.19 | 29,637 | +0.31(+1.73%) |
May 08, 2019 | 17.77 | 17.88 | 17.77 | 17.88 | 500 | +0.12(+0.68%) |
May 07, 2019 | 17.64 | 17.76 | 17.64 | 17.76 | 200 | +0.06(+0.33%) |
May 06, 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 1,601 | -0.09(-0.49%) |
May 03, 2019 | 17.75 | 17.79 | 17.75 | 17.79 | 1,400 | +0.18(+1.02%) |
May 02, 2019 | 17.61 | 17.61 | 17.61 | 17.61 | 200 | -0.07(-0.39%) |
May 01, 2019 | 17.68 | 17.68 | 17.68 | 17.68 | 503 | -0.11(-0.62%) |
Apr 30, 2019 | 17.82 | 17.82 | 17.79 | 17.79 | 24,155 | +0.04(+0.23%) |
Apr 29, 2019 | 17.66 | 17.75 | 17.66 | 17.75 | 1,125 | -0.04(-0.22%) |
Apr 26, 2019 | 17.68 | 17.79 | 17.68 | 17.79 | 500 | +0.17(+0.94%) |
Apr 25, 2019 | 17.61 | 17.62 | 17.61 | 17.62 | 271 | +0.02(+0.13%) |
Apr 24, 2019 | 17.75 | 17.75 | 17.55 | 17.60 | 1,069 | -0.27(-1.51%) |
Apr 23, 2019 | 17.82 | 17.87 | 17.78 | 17.87 | 3,834 | -0.03(-0.17%) |
Apr 22, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | +0.15(+0.85%) |
Apr 18, 2019 | 17.80 | 17.80 | 17.75 | 17.75 | 1,300 | -0.06(-0.31%) |
Apr 17, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 195 | -0.07(-0.39%) |
Apr 16, 2019 | 17.89 | 17.89 | 17.88 | 17.88 | 204 | +0.05(+0.28%) |
Apr 15, 2019 | 17.91 | 18.40 | 17.79 | 17.82 | 5,036 | -0.14(-0.81%) |
Apr 11, 2019 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 17.83 | 18.03 | 17.83 | 17.97 | 1,000 | +0.24(+1.37%) |
Apr 09, 2019 | 17.73 | 17.73 | 17.73 | 17.73 | 40,291 | -0.10(-0.55%) |
Apr 08, 2019 | 17.55 | 17.82 | 17.55 | 17.82 | 1,568 | +0.40(+2.30%) |
Apr 05, 2019 | 17.41 | 17.43 | 17.41 | 17.43 | 500 | +0.05(+0.26%) |
Apr 04, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 200 | -0.20(-1.14%) |
Apr 03, 2019 | 17.58 | 17.58 | 17.58 | 50 | +0.00(+0.00%) | |
Apr 02, 2019 | 17.38 | 17.58 | 17.38 | 17.58 | 797 | +0.09(+0.52%) |
Apr 01, 2019 | 17.53 | 17.53 | 17.49 | 17.49 | 818 | -0.28(-1.58%) |
Mar 29, 2019 | 17.82 | 17.82 | 17.77 | 17.77 | 1,100 | +0.15(+0.87%) |
Mar 28, 2019 | 17.73 | 18.23 | 17.62 | 17.62 | 7,342 | -0.38(-2.13%) |
Mar 27, 2019 | 17.99 | 18.00 | 17.99 | 18.00 | 9,030 | +0.00(+0.00%) |
Mar 26, 2019 | 17.98 | 18.00 | 17.98 | 18.00 | 880 | +0.15(+0.84%) |
Mar 25, 2019 | 18.31 | 18.31 | 17.85 | 17.85 | 915 | -0.04(-0.22%) |
Mar 22, 2019 | 17.83 | 17.89 | 17.81 | 17.89 | 2,200 | -0.16(-0.89%) |
Mar 21, 2019 | 18.00 | 18.05 | 17.96 | 18.05 | 1,589 | -0.03(-0.17%) |
Mar 20, 2019 | 17.94 | 18.10 | 17.61 | 18.08 | 3,837 | +0.52(+2.95%) |
Mar 19, 2019 | 17.56 | 17.60 | 17.54 | 17.56 | 8,639 | -1.77(-9.17%) |
Mar 18, 2019 | 20.02 | 20.02 | 19.33 | 19.33 | 641 | -0.30(-1.54%) |
Mar 15, 2019 | 19.48 | 19.64 | 19.48 | 19.64 | 600 | +0.30(+1.53%) |
Mar 14, 2019 | 19.46 | 19.46 | 19.32 | 19.34 | 1,822 | +0.14(+0.73%) |
Mar 13, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 231 | +0.04(+0.23%) |
Mar 12, 2019 | 19.14 | 19.21 | 19.14 | 19.16 | 4,176 | +0.15(+0.79%) |
Mar 11, 2019 | 18.93 | 19.00 | 18.92 | 19.00 | 1,200 | +0.09(+0.50%) |
Mar 08, 2019 | 18.89 | 18.91 | 18.85 | 18.91 | 1,200 | +0.06(+0.32%) |
Mar 07, 2019 | 18.75 | 18.85 | 18.75 | 18.85 | 22,850 | +0.32(+1.70%) |
Mar 06, 2019 | 18.65 | 18.66 | 18.54 | 18.54 | 837 | -0.04(-0.23%) |
Mar 05, 2019 | 18.65 | 18.65 | 18.58 | 18.58 | 1,200 | -0.06(-0.30%) |
Mar 04, 2019 | 18.64 | 18.64 | 18.64 | 54 | +0.00(+0.00%) |