Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.85 | 18.85 | 18.62 | 18.62 | 2,630 | +0.00(+0.00%) |
May 30, 2019 | 18.62 | 18.62 | 18.62 | 29 | +0.00(+0.00%) | |
May 29, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 147 | -0.17(-0.93%) |
May 28, 2019 | 18.75 | 18.80 | 18.69 | 18.80 | 1,541 | +0.22(+1.18%) |
May 24, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 2,401 | +0.13(+0.71%) |
May 23, 2019 | 18.64 | 18.64 | 18.45 | 18.45 | 1,437 | -0.17(-0.89%) |
May 22, 2019 | 18.58 | 18.62 | 18.58 | 18.62 | 379 | -0.14(-0.75%) |
May 21, 2019 | 18.65 | 18.76 | 18.65 | 18.76 | 2,472 | +0.17(+0.89%) |
May 20, 2019 | 18.59 | 18.59 | 18.59 | 18.59 | 148 | -0.77(-3.97%) |
May 17, 2019 | 19.53 | 19.53 | 19.06 | 19.36 | 457 | +0.64(+3.41%) |
May 16, 2019 | 18.58 | 18.72 | 18.58 | 18.72 | 2,887 | +0.05(+0.28%) |
May 15, 2019 | 19.51 | 19.51 | 18.67 | 18.67 | 376 | +0.04(+0.24%) |
May 14, 2019 | 19.19 | 19.19 | 18.62 | 18.62 | 910 | -0.28(-1.48%) |
May 13, 2019 | 18.62 | 18.90 | 18.62 | 18.90 | 799 | +0.24(+1.26%) |
May 10, 2019 | 19.54 | 19.54 | 18.67 | 18.67 | 1,143 | -0.83(-4.26%) |
May 09, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 116 | +0.45(+2.34%) |
May 08, 2019 | 19.05 | 19.05 | 19.05 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 19.08 | 19.50 | 19.02 | 19.05 | 1,231 | +0.04(+0.18%) |
May 06, 2019 | 18.45 | 19.02 | 18.45 | 19.02 | 7,368 | +0.57(+3.08%) |
May 03, 2019 | 19.47 | 19.47 | 18.45 | 18.45 | 3,888 | -0.10(-0.57%) |
May 02, 2019 | 18.97 | 19.06 | 18.45 | 18.55 | 1,925 | -0.07(-0.38%) |
May 01, 2019 | 18.50 | 18.71 | 18.49 | 18.62 | 1,965 | +0.17(+0.95%) |
Apr 30, 2019 | 19.21 | 19.21 | 18.45 | 18.45 | 14,134 | -0.37(-1.95%) |
Apr 29, 2019 | 19.11 | 19.80 | 18.56 | 18.82 | 1,207 | +0.02(+0.09%) |
Apr 26, 2019 | 18.47 | 18.80 | 18.47 | 18.80 | 6,404 | +0.09(+0.47%) |
Apr 25, 2019 | 18.58 | 18.80 | 18.58 | 18.71 | 6,696 | +0.35(+1.91%) |
Apr 24, 2019 | 18.36 | 18.81 | 18.36 | 18.36 | 30,389 | +0.00(+0.00%) |
Apr 23, 2019 | 18.37 | 18.38 | 18.36 | 18.36 | 1,318 | -0.09(-0.47%) |
Apr 22, 2019 | 18.49 | 18.53 | 18.45 | 18.45 | 1,291 | -0.04(-0.24%) |
Apr 18, 2019 | 18.49 | 18.57 | 18.49 | 18.49 | 686 | +0.00(+0.00%) |
Apr 17, 2019 | 18.45 | 18.65 | 18.45 | 18.49 | 1,022 | +0.04(+0.24%) |
Apr 16, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 656 | -0.00(-0.02%) |
Apr 15, 2019 | 18.33 | 18.45 | 18.32 | 18.45 | 1,619 | +0.02(+0.12%) |
Apr 12, 2019 | 18.65 | 18.80 | 18.43 | 18.43 | 1,486 | +0.05(+0.29%) |
Apr 11, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 343 | +0.10(+0.57%) |
Apr 10, 2019 | 18.62 | 18.70 | 17.99 | 18.27 | 6,675 | -0.55(-2.93%) |
Apr 09, 2019 | 18.64 | 19.52 | 18.58 | 18.83 | 3,000 | -0.17(-0.92%) |
Apr 08, 2019 | 18.67 | 19.00 | 18.67 | 19.00 | 256 | -0.04(-0.23%) |
Apr 05, 2019 | 18.75 | 19.05 | 18.41 | 19.04 | 4,803 | +0.64(+3.47%) |
Apr 04, 2019 | 18.38 | 18.98 | 18.38 | 18.41 | 1,628 | -0.13(-0.71%) |
Apr 03, 2019 | 18.28 | 18.69 | 18.15 | 18.54 | 1,890 | +0.28(+1.53%) |
Apr 02, 2019 | 18.45 | 18.87 | 18.02 | 18.26 | 4,708 | -0.20(-1.09%) |
Apr 01, 2019 | 20.02 | 20.02 | 18.45 | 18.46 | 3,275 | -0.08(-0.42%) |
Mar 29, 2019 | 18.94 | 18.95 | 18.54 | 18.54 | 2,973 | +0.06(+0.33%) |
Mar 28, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 412 | -0.24(-1.26%) |
Mar 27, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 336 | +0.10(+0.52%) |
Mar 26, 2019 | 18.62 | 18.62 | 18.62 | 221 | +0.00(+0.00%) | |
Mar 25, 2019 | 18.77 | 18.99 | 18.36 | 18.62 | 2,732 | +0.11(+0.61%) |
Mar 22, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 571 | -0.16(-0.88%) |
Mar 21, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 236 | -0.29(-1.52%) |
Mar 20, 2019 | 19.03 | 19.47 | 18.96 | 18.96 | 152 | +0.00(+0.00%) |
Mar 19, 2019 | 19.03 | 19.47 | 18.96 | 18.96 | 63,130 | -0.06(-0.32%) |
Mar 18, 2019 | 19.02 | 19.42 | 19.02 | 19.02 | 5,980 | +0.00(+0.00%) |
Mar 15, 2019 | 19.03 | 19.37 | 19.02 | 19.02 | 2,058 | -0.01(-0.05%) |
Mar 14, 2019 | 19.45 | 19.57 | 18.58 | 19.03 | 10,593 | -0.43(-2.20%) |
Mar 13, 2019 | 19.41 | 20.32 | 19.41 | 19.45 | 3,504 | +0.01(+0.04%) |
Mar 12, 2019 | 19.47 | 19.47 | 19.43 | 19.45 | 21,582 | -0.15(-0.76%) |
Mar 11, 2019 | 19.43 | 19.59 | 19.43 | 19.59 | 534 | -0.08(-0.40%) |
Mar 08, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 228 | -0.22(-1.10%) |
Mar 07, 2019 | 19.99 | 20.11 | 19.89 | 19.89 | 5,576 | +0.00(+0.00%) |
Mar 06, 2019 | 20.05 | 20.33 | 19.89 | 19.89 | 1,955 | -0.43(-2.11%) |
Mar 05, 2019 | 20.32 | 20.32 | 20.32 | 273 | +0.00(+0.00%) | |
Mar 04, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 629 | +0.31(+1.57%) |