Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.77 | 16.77 | 16.72 | 16.72 | 1,098 | -0.30(-1.77%) |
May 30, 2019 | 17.17 | 17.17 | 17.02 | 17.02 | 1,098 | -0.44(-2.52%) |
May 29, 2019 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 17.61 | 17.77 | 17.46 | 17.46 | 1,867 | -0.09(-0.49%) |
May 24, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 109 | -0.25(-1.41%) |
May 23, 2019 | 17.80 | 17.80 | 17.80 | 5 | +0.00(+0.00%) | |
May 22, 2019 | 18.11 | 18.11 | 17.80 | 17.80 | 110 | -0.33(-1.81%) |
May 21, 2019 | 18.13 | 18.13 | 18.13 | 18.13 | 132 | +0.15(+0.84%) |
May 20, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 43 | -0.12(-0.68%) |
May 17, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 439 | -0.26(-1.44%) |
May 16, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 224 | -0.05(-0.27%) |
May 15, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 183 | +0.04(+0.20%) |
May 14, 2019 | 18.24 | 18.38 | 18.24 | 18.38 | 3,070 | +0.25(+1.37%) |
May 13, 2019 | 18.28 | 18.29 | 18.10 | 18.13 | 7,471 | -0.55(-2.93%) |
May 10, 2019 | 18.54 | 18.93 | 18.54 | 18.68 | 2,087 | -0.08(-0.42%) |
May 09, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 27 | -0.10(-0.54%) |
May 08, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.11(-0.57%) |
May 07, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 2 | -0.38(-1.98%) |
May 06, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 91 | -0.02(-0.10%) |
May 03, 2019 | 19.16 | 19.37 | 19.16 | 19.37 | 1,318 | +0.31(+1.60%) |
May 02, 2019 | 19.03 | 19.10 | 19.00 | 19.07 | 1,425 | +0.01(+0.03%) |
May 01, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 1 | -0.17(-0.89%) |
Apr 30, 2019 | 19.06 | 19.23 | 19.06 | 19.23 | 109 | -0.15(-0.80%) |
Apr 29, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 97 | +0.14(+0.72%) |
Apr 26, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1,098 | +0.01(+0.05%) |
Apr 25, 2019 | 19.22 | 19.30 | 19.19 | 19.24 | 1,639 | -0.22(-1.14%) |
Apr 24, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 89 | +0.07(+0.38%) |
Apr 23, 2019 | 19.14 | 19.39 | 19.14 | 19.39 | 110 | +0.14(+0.72%) |
Apr 22, 2019 | 19.17 | 19.36 | 19.09 | 19.25 | 3,373 | -0.09(-0.47%) |
Apr 18, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 109 | -0.07(-0.34%) |
Apr 17, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.00(-0.01%) |
Apr 16, 2019 | 19.46 | 19.46 | 19.38 | 19.40 | 596 | +0.16(+0.81%) |
Apr 15, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.04(-0.19%) |
Apr 12, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.04(+0.19%) |
Apr 11, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.03(-0.14%) |
Apr 10, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 2 | +0.28(+1.49%) |
Apr 09, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 3 | -0.27(-1.39%) |
Apr 08, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.05(+0.28%) |
Apr 05, 2019 | 19.10 | 19.21 | 19.10 | 19.21 | 109 | +0.12(+0.64%) |
Apr 04, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 35 | +0.23(+1.24%) |
Apr 03, 2019 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.07(+0.39%) |
Apr 02, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.11(-0.57%) |
Apr 01, 2019 | 18.73 | 18.89 | 18.73 | 18.89 | 110 | +0.33(+1.76%) |
Mar 29, 2019 | 18.47 | 18.56 | 18.47 | 18.56 | 109 | -0.00(-0.01%) |
Mar 28, 2019 | 18.40 | 18.56 | 18.40 | 18.56 | 112 | +0.06(+0.34%) |
Mar 27, 2019 | 18.43 | 18.50 | 18.43 | 18.50 | 384 | +0.13(+0.69%) |
Mar 26, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 32 | +0.11(+0.61%) |
Mar 25, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 1 | +0.05(+0.29%) |
Mar 22, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 110 | -0.65(-3.44%) |
Mar 21, 2019 | 18.82 | 18.86 | 18.79 | 18.86 | 1,453 | +0.14(+0.74%) |
Mar 20, 2019 | 18.98 | 18.98 | 18.72 | 18.72 | 871 | -0.27(-1.45%) |
Mar 19, 2019 | 19.38 | 19.38 | 18.99 | 18.99 | 1,718 | -0.09(-0.48%) |
Mar 18, 2019 | 19.02 | 19.09 | 18.99 | 19.09 | 793 | +0.10(+0.51%) |
Mar 15, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 110 | +0.06(+0.33%) |
Mar 14, 2019 | 18.97 | 18.97 | 18.90 | 18.93 | 601 | -0.17(-0.90%) |
Mar 13, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.05(+0.27%) |
Mar 12, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.31(+1.66%) |
Mar 08, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | -0.15(-0.79%) |
Mar 07, 2019 | 18.85 | 18.89 | 18.77 | 18.89 | 1,030 | -0.18(-0.93%) |
Mar 06, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | -0.34(-1.75%) |
Mar 05, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 1 | -0.12(-0.64%) |
Mar 04, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 92 | -0.27(-1.37%) |