Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.36 | 16.36 | 16.35 | 16.35 | 1,100 | +0.24(+1.47%) |
May 30, 2019 | 16.01 | 16.11 | 16.01 | 16.11 | 1,000 | -0.06(-0.37%) |
May 29, 2019 | 16.10 | 16.17 | 16.09 | 16.17 | 375 | -0.07(-0.41%) |
May 28, 2019 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | -0.07(-0.45%) |
May 24, 2019 | 16.25 | 16.33 | 16.25 | 16.31 | 300 | +0.31(+1.96%) |
May 23, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.13(+0.83%) |
May 22, 2019 | 15.86 | 15.86 | 15.86 | 15.86 | 10 | -0.02(-0.12%) |
May 21, 2019 | 15.87 | 15.88 | 15.87 | 15.88 | 300 | -0.25(-1.55%) |
May 20, 2019 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.40(+2.57%) |
May 17, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 100 | -0.23(-1.44%) |
May 16, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 58 | -0.33(-2.03%) |
May 15, 2019 | 16.33 | 16.34 | 16.29 | 16.29 | 873 | -0.15(-0.92%) |
May 14, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.02(-0.14%) |
May 13, 2019 | 16.49 | 16.49 | 16.46 | 16.46 | 360 | -0.56(-3.28%) |
May 10, 2019 | 17.10 | 17.10 | 17.02 | 17.02 | 1,000 | +0.12(+0.68%) |
May 09, 2019 | 16.71 | 16.91 | 16.71 | 16.91 | 252 | +0.01(+0.04%) |
May 08, 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 250 | -0.20(-1.18%) |
May 07, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.09(+0.52%) |
May 06, 2019 | 17.01 | 17.04 | 17.01 | 17.01 | 1,200 | -0.21(-1.22%) |
May 03, 2019 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.24(+1.43%) |
May 02, 2019 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.15(-0.89%) |
May 01, 2019 | 17.43 | 17.45 | 17.13 | 17.13 | 1,100 | -0.42(-2.39%) |
Apr 30, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | -0.07(-0.38%) |
Apr 29, 2019 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.20(+1.13%) |
Apr 26, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 100 | +0.24(+1.37%) |
Apr 25, 2019 | 17.18 | 17.19 | 17.18 | 17.19 | 200 | -0.00(-0.01%) |
Apr 24, 2019 | 17.19 | 17.19 | 17.19 | 17.19 | 191 | -0.86(-4.76%) |
Apr 23, 2019 | 17.99 | 18.06 | 17.99 | 18.05 | 522 | -0.37(-2.02%) |
Apr 22, 2019 | 18.39 | 18.42 | 18.39 | 18.42 | 708 | -0.07(-0.39%) |
Apr 18, 2019 | 18.47 | 18.49 | 18.47 | 18.49 | 100 | -0.32(-1.69%) |
Apr 17, 2019 | 18.86 | 18.86 | 18.76 | 18.81 | 300 | -0.01(-0.03%) |
Apr 16, 2019 | 18.83 | 18.83 | 18.82 | 18.82 | 380 | +0.02(+0.12%) |
Apr 15, 2019 | 18.85 | 18.85 | 18.79 | 18.79 | 275 | +0.03(+0.14%) |
Apr 12, 2019 | 18.82 | 18.82 | 18.77 | 18.77 | 100 | +0.44(+2.38%) |
Apr 11, 2019 | 18.36 | 18.36 | 18.33 | 18.33 | 361 | -0.47(-2.50%) |
Apr 10, 2019 | 18.37 | 18.80 | 18.37 | 18.80 | 1,000 | +0.43(+2.36%) |
Apr 09, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.01(+0.03%) |
Apr 08, 2019 | 18.22 | 18.36 | 18.22 | 18.36 | 100 | +0.27(+1.52%) |
Apr 05, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 500 | -0.21(-1.16%) |
Apr 04, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.03(+0.16%) |
Apr 03, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.51(+2.88%) |
Apr 02, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | -0.53(-2.88%) |
Apr 01, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 1 | +0.17(+0.94%) |
Mar 29, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | +0.24(+1.36%) |
Mar 28, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 56 | -0.12(-0.68%) |
Mar 27, 2019 | 17.97 | 17.99 | 17.97 | 17.99 | 100 | -0.53(-2.88%) |
Mar 26, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 2 | +0.31(+1.69%) |
Mar 25, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.30(+1.67%) |
Mar 22, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | -0.33(-1.79%) |
Mar 21, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | -0.14(-0.74%) |
Mar 20, 2019 | 18.00 | 18.38 | 18.00 | 18.38 | 8,369 | +0.31(+1.74%) |
Mar 19, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.12(-0.66%) |
Mar 18, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1 | +0.19(+1.05%) |
Mar 15, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.20(+1.12%) |
Mar 14, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.31(-1.70%) |
Mar 13, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.55%) |
Mar 12, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.41(+2.35%) |
Mar 08, 2019 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.35(+2.05%) |
Mar 07, 2019 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.21(-1.21%) |
Mar 06, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 31 | -0.59(-3.25%) |
Mar 05, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 22 | -0.04(-0.24%) |
Mar 04, 2019 | 17.98 | 18.08 | 17.98 | 18.08 | 100 | +0.15(+0.83%) |