Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 113 | +0.09(+0.51%) |
May 30, 2019 | 16.67 | 16.67 | 16.67 | 16.67 | 25 | -0.05(-0.30%) |
May 29, 2019 | 16.72 | 16.72 | 16.72 | 16.72 | 124 | +0.24(+1.43%) |
May 28, 2019 | 16.57 | 16.58 | 16.49 | 16.49 | 1,228 | +0.12(+0.74%) |
May 24, 2019 | 16.47 | 16.47 | 16.35 | 16.37 | 1,481 | -0.14(-0.84%) |
May 23, 2019 | 16.74 | 16.74 | 16.50 | 16.51 | 1,939 | -0.17(-1.02%) |
May 22, 2019 | 16.68 | 16.68 | 16.67 | 16.67 | 795 | +0.09(+0.55%) |
May 21, 2019 | 16.51 | 16.58 | 16.51 | 16.58 | 977 | +0.07(+0.40%) |
May 20, 2019 | 16.70 | 16.70 | 16.52 | 16.52 | 229 | -0.43(-2.56%) |
May 17, 2019 | 17.11 | 17.63 | 16.95 | 16.95 | 569 | -0.45(-2.58%) |
May 16, 2019 | 17.48 | 17.48 | 17.35 | 17.40 | 1,279 | +0.11(+0.64%) |
May 15, 2019 | 17.14 | 17.42 | 17.14 | 17.29 | 1,618 | +0.39(+2.32%) |
May 14, 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 43 | +0.23(+1.40%) |
May 13, 2019 | 16.74 | 16.90 | 16.66 | 16.66 | 1,189 | -0.56(-3.26%) |
May 10, 2019 | 17.11 | 17.22 | 17.11 | 17.22 | 341 | +0.36(+2.15%) |
May 09, 2019 | 16.74 | 16.86 | 16.74 | 16.86 | 251 | -0.26(-1.49%) |
May 08, 2019 | 16.90 | 17.12 | 16.90 | 17.12 | 1,524 | +0.13(+0.76%) |
May 07, 2019 | 16.98 | 16.99 | 16.63 | 16.99 | 7,705 | -0.25(-1.46%) |
May 06, 2019 | 17.11 | 17.45 | 17.05 | 17.24 | 4,388 | -0.57(-3.18%) |
May 03, 2019 | 17.61 | 18.02 | 17.61 | 17.81 | 341 | +0.19(+1.07%) |
May 02, 2019 | 17.50 | 17.74 | 17.50 | 17.62 | 1,230 | +0.29(+1.65%) |
May 01, 2019 | 17.51 | 17.51 | 17.33 | 17.33 | 1,413 | -0.17(-0.98%) |
Apr 30, 2019 | 17.50 | 17.50 | 17.29 | 17.50 | 1,475 | +0.28(+1.65%) |
Apr 29, 2019 | 17.44 | 17.44 | 17.22 | 17.22 | 580 | +0.02(+0.12%) |
Apr 26, 2019 | 17.36 | 17.36 | 17.20 | 17.20 | 113 | -0.10(-0.55%) |
Apr 25, 2019 | 17.21 | 17.38 | 17.20 | 17.30 | 3,218 | -0.03(-0.18%) |
Apr 24, 2019 | 17.17 | 17.47 | 16.76 | 17.33 | 3,392 | -0.04(-0.21%) |
Apr 23, 2019 | 18.91 | 18.91 | 17.36 | 17.36 | 1,646 | +0.18(+1.03%) |
Apr 22, 2019 | 17.11 | 17.38 | 17.00 | 17.19 | 1,124 | -0.05(-0.32%) |
Apr 18, 2019 | 17.24 | 17.24 | 17.24 | 17.24 | 341 | +0.01(+0.08%) |
Apr 17, 2019 | 17.23 | 17.23 | 17.23 | 17.23 | 1 | +0.22(+1.26%) |
Apr 16, 2019 | 17.10 | 17.32 | 17.01 | 17.01 | 2,161 | +0.00(+0.01%) |
Apr 15, 2019 | 17.33 | 19.23 | 17.01 | 17.01 | 7,747 | -0.19(-1.08%) |
Apr 12, 2019 | 17.14 | 17.20 | 17.14 | 17.20 | 341 | +0.27(+1.61%) |
Apr 11, 2019 | 17.09 | 17.09 | 16.93 | 16.93 | 2,514 | -0.48(-2.75%) |
Apr 10, 2019 | 17.38 | 17.40 | 17.38 | 17.40 | 324 | +0.04(+0.23%) |
Apr 09, 2019 | 17.44 | 17.44 | 17.36 | 17.37 | 3,103 | +0.08(+0.46%) |
Apr 08, 2019 | 17.28 | 17.31 | 17.27 | 17.29 | 4,567 | +0.02(+0.11%) |
Apr 05, 2019 | 17.36 | 17.36 | 17.27 | 17.27 | 1,595 | +0.09(+0.55%) |
Apr 04, 2019 | 17.15 | 17.23 | 17.15 | 17.17 | 1,887 | +0.28(+1.67%) |
Apr 03, 2019 | 16.94 | 16.94 | 16.89 | 16.89 | 1,941 | +0.15(+0.89%) |
Apr 02, 2019 | 16.89 | 16.89 | 16.74 | 16.74 | 1,280 | -0.26(-1.52%) |
Apr 01, 2019 | 17.08 | 17.08 | 16.94 | 17.00 | 5,017 | +0.11(+0.65%) |
Mar 29, 2019 | 16.86 | 16.94 | 16.81 | 16.89 | 4,558 | +0.62(+3.82%) |
Mar 28, 2019 | 16.28 | 16.28 | 16.27 | 16.27 | 646 | +0.31(+1.97%) |
Mar 27, 2019 | 16.01 | 16.01 | 15.95 | 15.95 | 313 | +0.23(+1.47%) |
Mar 26, 2019 | 15.75 | 15.77 | 15.72 | 15.72 | 1,612 | +0.26(+1.69%) |
Mar 25, 2019 | 15.49 | 15.55 | 15.46 | 15.46 | 4,403 | -0.07(-0.43%) |
Mar 22, 2019 | 15.48 | 15.60 | 15.48 | 15.53 | 683 | -0.26(-1.65%) |
Mar 21, 2019 | 15.79 | 15.79 | 15.79 | 15.79 | 908 | -0.07(-0.47%) |
Mar 20, 2019 | 15.86 | 15.86 | 15.86 | 15.86 | 797 | +0.14(+0.90%) |
Mar 19, 2019 | 15.83 | 15.83 | 15.72 | 15.72 | 867 | -0.10(-0.61%) |
Mar 18, 2019 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.56(+3.66%) |
Mar 15, 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 911 | +0.32(+2.12%) |
Mar 14, 2019 | 14.97 | 14.97 | 14.94 | 14.94 | 646 | +0.04(+0.26%) |
Mar 13, 2019 | 14.93 | 14.97 | 14.90 | 14.90 | 797 | -0.22(-1.48%) |
Mar 12, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.43(+2.90%) |
Mar 08, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.19(-1.29%) |
Mar 07, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 124 | -0.35(-2.30%) |
Mar 06, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.02(+0.11%) |
Mar 05, 2019 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | +0.13(+0.89%) |
Mar 04, 2019 | 15.35 | 15.35 | 15.01 | 15.09 | 443 | +0.00(+0.01%) |