Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.73 | 17.75 | 17.68 | 17.75 | 332 | -0.12(-0.66%) |
May 30, 2019 | 17.85 | 17.87 | 17.85 | 17.87 | 677 | +0.11(+0.61%) |
May 29, 2019 | 17.78 | 17.86 | 17.76 | 17.76 | 3,939 | -0.50(-2.73%) |
May 28, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 253 | -0.21(-1.16%) |
May 24, 2019 | 18.47 | 18.47 | 18.47 | 38 | +0.00(+0.00%) | |
May 23, 2019 | 18.31 | 18.48 | 18.31 | 18.47 | 18,395 | -0.03(-0.14%) |
May 22, 2019 | 18.52 | 18.52 | 18.50 | 18.50 | 1,281 | -0.44(-2.34%) |
May 21, 2019 | 18.94 | 18.94 | 18.94 | 72 | +0.00(+0.00%) | |
May 20, 2019 | 18.94 | 18.94 | 18.94 | 15 | +0.00(+0.00%) | |
May 17, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 221 | +0.12(+0.62%) |
May 16, 2019 | 18.60 | 18.82 | 18.60 | 18.82 | 1,137 | +0.23(+1.21%) |
May 15, 2019 | 18.62 | 18.62 | 18.60 | 18.60 | 3,921 | -0.04(-0.19%) |
May 13, 2019 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 18.30 | 18.63 | 18.30 | 18.63 | 332 | +0.25(+1.37%) |
May 09, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 1,126 | +0.04(+0.20%) |
May 08, 2019 | 18.34 | 18.34 | 18.34 | 11 | +0.00(+0.00%) | |
May 07, 2019 | 18.35 | 18.35 | 18.34 | 18.34 | 289 | -0.01(-0.05%) |
May 06, 2019 | 18.35 | 18.35 | 18.35 | 3 | +0.00(+0.00%) | |
May 03, 2019 | 18.35 | 18.35 | 18.35 | 2 | +0.00(+0.00%) | |
May 02, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 160 | -0.14(-0.78%) |
May 01, 2019 | 18.69 | 18.69 | 18.50 | 18.50 | 1,004 | -0.01(-0.05%) |
Apr 29, 2019 | 18.51 | 18.51 | 18.51 | 0 | +0.13(+0.73%) | |
Apr 26, 2019 | 18.35 | 18.37 | 18.35 | 18.37 | 776 | +0.05(+0.25%) |
Apr 25, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 686 | +0.01(+0.07%) |
Apr 24, 2019 | 18.31 | 18.31 | 18.31 | 23 | +0.00(+0.00%) | |
Apr 23, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 2,239 | +0.03(+0.17%) |
Apr 22, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 182 | -0.01(-0.05%) |
Apr 18, 2019 | 18.29 | 18.29 | 18.29 | 18.29 | 221 | +0.15(+0.82%) |
Apr 17, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 171 | -0.00(-0.02%) |
Apr 16, 2019 | 18.15 | 18.15 | 18.15 | 18.15 | 243 | -0.04(-0.20%) |
Apr 15, 2019 | 18.25 | 18.25 | 18.17 | 18.18 | 490 | +0.01(+0.05%) |
Apr 12, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 332 | +0.09(+0.52%) |
Apr 11, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 221 | +0.03(+0.18%) |
Apr 10, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 379 | +0.03(+0.15%) |
Apr 09, 2019 | 18.02 | 18.02 | 18.02 | 65 | +0.00(+0.00%) | |
Apr 08, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 116 | +0.07(+0.40%) |
Apr 05, 2019 | 17.90 | 17.95 | 17.90 | 17.95 | 554 | +0.08(+0.45%) |
Apr 04, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 145 | +0.02(+0.10%) |
Apr 03, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 1,126 | -0.14(-0.80%) |
Apr 02, 2019 | 17.99 | 17.99 | 17.99 | 3 | +0.00(+0.00%) | |
Apr 01, 2019 | 18.26 | 18.26 | 17.99 | 17.99 | 2,087 | -0.05(-0.30%) |
Mar 29, 2019 | 18.00 | 18.05 | 18.00 | 18.05 | 443 | +0.17(+0.95%) |
Mar 28, 2019 | 17.88 | 17.89 | 17.88 | 17.88 | 2,691 | +0.07(+0.42%) |
Mar 27, 2019 | 17.79 | 17.80 | 17.78 | 17.80 | 2,595 | -0.05(-0.25%) |
Mar 26, 2019 | 17.85 | 17.85 | 17.85 | 176 | +0.00(+0.00%) | |
Mar 25, 2019 | 17.90 | 17.90 | 17.85 | 17.85 | 9,014 | +0.14(+0.76%) |
Mar 22, 2019 | 17.71 | 17.71 | 17.71 | 202 | +0.00(+0.00%) | |
Mar 21, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 1,012 | +0.29(+1.69%) |
Mar 20, 2019 | 17.42 | 1 | +0.00(+0.00%) | |||
Mar 19, 2019 | 0 | +0.00(+0.00%) | ||||
Mar 18, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 111 | +0.03(+0.15%) |
Mar 15, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 111 | +0.13(+0.78%) |
Mar 14, 2019 | 17.26 | 17.26 | 17.26 | 1 | +0.00(+0.00%) | |
Mar 13, 2019 | 17.31 | 17.31 | 17.26 | 17.26 | 2,139 | +0.15(+0.89%) |
Mar 11, 2019 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 17.10 | 17.10 | 17.10 | 158 | +0.00(+0.00%) | |
Mar 07, 2019 | 17.18 | 17.18 | 17.09 | 17.10 | 1,010 | -0.03(-0.16%) |
Mar 06, 2019 | 17.11 | 17.13 | 17.11 | 17.13 | 251 | -0.24(-1.40%) |
Mar 05, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 325 | +0.23(+1.36%) |
Mar 04, 2019 | 17.05 | 17.14 | 17.05 | 17.14 | 12,546 | -0.02(-0.10%) |