Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.56 | 19.56 | 19.55 | 19.55 | 400 | +0.49(+2.56%) |
May 30, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.05(+0.25%) |
May 29, 2019 | 19.17 | 19.17 | 19.01 | 19.01 | 500 | -0.11(-0.56%) |
May 28, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | -0.45(-2.31%) |
May 24, 2019 | 19.49 | 19.60 | 19.49 | 19.57 | 4,500 | +0.12(+0.60%) |
May 23, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.45(+2.35%) |
May 22, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 12 | +0.14(+0.75%) |
May 21, 2019 | 18.94 | 18.94 | 18.87 | 18.87 | 100 | -0.23(-1.23%) |
May 20, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 5 | +0.16(+0.87%) |
May 17, 2019 | 18.86 | 18.94 | 18.86 | 18.94 | 100 | -0.03(-0.14%) |
May 16, 2019 | 19.01 | 19.01 | 18.97 | 18.97 | 294 | -0.12(-0.65%) |
May 15, 2019 | 19.17 | 19.17 | 19.09 | 19.09 | 100 | +0.00(+0.03%) |
May 14, 2019 | 19.13 | 19.13 | 19.09 | 19.09 | 100 | -0.22(-1.14%) |
May 13, 2019 | 19.31 | 19.35 | 19.31 | 19.31 | 214 | +0.39(+2.05%) |
May 10, 2019 | 18.85 | 18.92 | 18.85 | 18.92 | 200 | +0.24(+1.27%) |
May 09, 2019 | 18.80 | 18.80 | 18.68 | 18.68 | 105 | +0.35(+1.93%) |
May 08, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | -0.07(-0.37%) |
May 07, 2019 | 18.34 | 18.40 | 18.34 | 18.40 | 100 | -0.13(-0.68%) |
May 06, 2019 | 18.44 | 18.52 | 18.44 | 18.52 | 2,070 | -0.06(-0.35%) |
May 03, 2019 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | +0.19(+1.03%) |
May 02, 2019 | 18.38 | 18.40 | 18.38 | 18.40 | 270 | -0.13(-0.70%) |
May 01, 2019 | 18.77 | 18.89 | 18.50 | 18.52 | 1,096 | +0.06(+0.33%) |
Apr 30, 2019 | 18.44 | 18.46 | 18.44 | 18.46 | 700 | +0.04(+0.24%) |
Apr 29, 2019 | 18.41 | 18.42 | 18.41 | 18.42 | 807 | -0.04(-0.22%) |
Apr 26, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 100 | +0.10(+0.55%) |
Apr 25, 2019 | 18.45 | 18.45 | 18.36 | 18.36 | 650 | -0.05(-0.25%) |
Apr 24, 2019 | 18.46 | 18.46 | 18.41 | 18.41 | 304 | -0.04(-0.19%) |
Apr 23, 2019 | 18.34 | 18.44 | 18.34 | 18.44 | 1,880 | -0.31(-1.64%) |
Apr 22, 2019 | 18.79 | 18.80 | 18.75 | 18.75 | 900 | -0.03(-0.14%) |
Apr 18, 2019 | 18.99 | 18.99 | 18.77 | 18.77 | 1,600 | -0.39(-2.02%) |
Apr 17, 2019 | 19.22 | 19.23 | 19.16 | 19.16 | 604 | -0.26(-1.35%) |
Apr 16, 2019 | 19.46 | 19.46 | 19.42 | 19.42 | 400 | -0.30(-1.51%) |
Apr 15, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 10 | -0.09(-0.47%) |
Apr 12, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.02(+0.10%) |
Apr 11, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | -0.05(-0.26%) |
Apr 10, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 15 | -0.26(-1.28%) |
Apr 09, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | -0.08(-0.39%) |
Apr 08, 2019 | 20.16 | 20.18 | 20.16 | 20.18 | 100 | +0.11(+0.57%) |
Apr 05, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | -0.02(-0.12%) |
Apr 04, 2019 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | -0.21(-1.03%) |
Apr 03, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.06(+0.32%) |
Apr 02, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.03(+0.15%) |
Apr 01, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.30(-1.46%) |
Mar 29, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.02(+0.11%) |
Mar 28, 2019 | 20.41 | 20.53 | 20.41 | 20.48 | 600 | -0.07(-0.33%) |
Mar 27, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | -0.10(-0.49%) |
Mar 26, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | -0.18(-0.88%) |
Mar 25, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.14(+0.66%) |
Mar 22, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | -0.11(-0.52%) |
Mar 21, 2019 | 20.78 | 20.83 | 20.78 | 20.80 | 625 | -0.18(-0.85%) |
Mar 20, 2019 | 20.94 | 20.98 | 20.94 | 20.98 | 1,079 | +0.63(+3.07%) |
Mar 19, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.15(+0.73%) |
Mar 18, 2019 | 20.45 | 20.45 | 20.11 | 20.21 | 408 | +0.13(+0.67%) |
Mar 15, 2019 | 20.05 | 20.08 | 20.05 | 20.08 | 700 | +0.12(+0.63%) |
Mar 14, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | -0.11(-0.55%) |
Mar 13, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.31(+1.57%) |
Mar 12, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.08(+0.39%) |
Mar 08, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.29(+1.51%) |
Mar 07, 2019 | 19.70 | 19.70 | 19.38 | 19.38 | 200 | -0.60(-3.00%) |
Mar 06, 2019 | 20.06 | 20.06 | 19.98 | 19.98 | 200 | -0.03(-0.13%) |
Mar 05, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.47(-2.31%) |
Mar 04, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.05(+0.26%) |