Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.85 | 16.97 | 16.85 | 16.97 | 200 | +0.22(+1.32%) |
May 30, 2019 | 16.77 | 16.77 | 16.75 | 16.75 | 360 | +0.00(+0.01%) |
May 29, 2019 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.21(-1.22%) |
May 28, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 50 | -0.27(-1.57%) |
May 24, 2019 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.33(+1.95%) |
May 23, 2019 | 16.77 | 16.89 | 16.77 | 16.89 | 415 | -0.02(-0.14%) |
May 22, 2019 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | -0.05(-0.28%) |
May 21, 2019 | 16.91 | 16.96 | 16.91 | 16.96 | 100 | -0.04(-0.22%) |
May 20, 2019 | 16.99 | 17.00 | 16.99 | 17.00 | 100 | +0.03(+0.19%) |
May 17, 2019 | 16.95 | 16.97 | 16.95 | 16.97 | 100 | -0.10(-0.57%) |
May 16, 2019 | 17.07 | 17.07 | 17.06 | 17.06 | 100 | -0.19(-1.08%) |
May 15, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | -0.04(-0.20%) |
May 14, 2019 | 17.31 | 17.31 | 17.29 | 17.29 | 1,245 | -0.16(-0.91%) |
May 13, 2019 | 17.46 | 17.46 | 17.44 | 17.44 | 645 | -0.02(-0.09%) |
May 10, 2019 | 17.53 | 17.53 | 17.46 | 17.46 | 100 | +0.09(+0.49%) |
May 09, 2019 | 17.52 | 17.52 | 17.37 | 17.37 | 1,200 | +0.15(+0.86%) |
May 08, 2019 | 17.25 | 17.25 | 17.22 | 17.22 | 100 | +0.01(+0.06%) |
May 07, 2019 | 17.19 | 17.21 | 17.16 | 17.21 | 700 | -0.08(-0.48%) |
May 06, 2019 | 17.20 | 17.31 | 17.20 | 17.30 | 200 | +0.01(+0.05%) |
May 03, 2019 | 17.20 | 17.29 | 17.20 | 17.29 | 1,200 | +0.16(+0.92%) |
May 02, 2019 | 17.14 | 17.19 | 17.13 | 17.13 | 3,913 | -0.15(-0.87%) |
May 01, 2019 | 17.58 | 17.58 | 17.28 | 17.28 | 125 | -0.13(-0.77%) |
Apr 30, 2019 | 17.42 | 17.42 | 17.41 | 17.41 | 300 | +0.19(+1.11%) |
Apr 29, 2019 | 17.05 | 17.22 | 17.05 | 17.22 | 125 | +0.21(+1.23%) |
Apr 26, 2019 | 17.12 | 17.12 | 17.01 | 17.01 | 200 | +0.09(+0.51%) |
Apr 25, 2019 | 17.04 | 17.04 | 16.91 | 16.93 | 350 | -0.16(-0.94%) |
Apr 24, 2019 | 17.33 | 17.33 | 17.09 | 17.09 | 125 | -0.43(-2.43%) |
Apr 23, 2019 | 17.40 | 17.51 | 17.40 | 17.51 | 1,865 | -0.22(-1.26%) |
Apr 22, 2019 | 17.72 | 17.75 | 17.72 | 17.74 | 1,090 | +0.18(+1.01%) |
Apr 18, 2019 | 17.65 | 17.65 | 17.56 | 17.56 | 100 | -0.45(-2.51%) |
Apr 17, 2019 | 18.00 | 18.01 | 17.99 | 18.01 | 977 | +0.07(+0.38%) |
Apr 16, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.14(-0.75%) |
Apr 15, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.05(+0.26%) |
Apr 12, 2019 | 18.17 | 18.18 | 18.03 | 18.03 | 600 | +0.23(+1.28%) |
Apr 11, 2019 | 17.88 | 17.88 | 17.79 | 17.81 | 200 | -0.09(-0.49%) |
Apr 10, 2019 | 17.74 | 17.90 | 17.74 | 17.90 | 100 | +0.04(+0.24%) |
Apr 09, 2019 | 17.94 | 17.94 | 17.85 | 17.85 | 140 | -0.01(-0.08%) |
Apr 08, 2019 | 17.90 | 17.90 | 17.87 | 17.87 | 100 | +0.29(+1.66%) |
Apr 05, 2019 | 17.61 | 17.61 | 17.56 | 17.57 | 1,200 | -0.05(-0.26%) |
Apr 04, 2019 | 17.62 | 17.62 | 17.62 | 17.62 | 6 | -0.11(-0.64%) |
Apr 03, 2019 | 17.76 | 17.76 | 17.73 | 17.73 | 656 | +0.23(+1.29%) |
Apr 02, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 150 | -0.07(-0.40%) |
Apr 01, 2019 | 17.62 | 17.62 | 17.54 | 17.58 | 1,495 | -0.04(-0.25%) |
Mar 29, 2019 | 17.70 | 17.70 | 17.62 | 17.62 | 400 | -0.03(-0.18%) |
Mar 28, 2019 | 17.66 | 17.66 | 17.66 | 17.66 | 14 | -0.20(-1.13%) |
Mar 27, 2019 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.13(-0.71%) |
Mar 26, 2019 | 18.07 | 18.07 | 17.98 | 17.98 | 1,100 | -0.29(-1.61%) |
Mar 25, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 336 | +0.09(+0.47%) |
Mar 22, 2019 | 18.22 | 18.22 | 18.12 | 18.19 | 900 | -0.44(-2.37%) |
Mar 21, 2019 | 18.72 | 18.72 | 18.63 | 18.63 | 640 | -0.46(-2.39%) |
Mar 20, 2019 | 18.61 | 19.12 | 18.61 | 19.09 | 2,596 | +0.47(+2.55%) |
Mar 19, 2019 | 18.63 | 18.63 | 18.62 | 18.62 | 1,509 | +0.11(+0.60%) |
Mar 18, 2019 | 18.54 | 18.54 | 18.46 | 18.50 | 698 | +0.11(+0.62%) |
Mar 15, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | +0.12(+0.63%) |
Mar 14, 2019 | 18.24 | 18.27 | 18.24 | 18.27 | 1,089 | -0.21(-1.14%) |
Mar 13, 2019 | 18.32 | 18.48 | 18.28 | 18.48 | 2,120 | +0.23(+1.26%) |
Mar 12, 2019 | 18.09 | 18.28 | 18.09 | 18.25 | 1,200 | +0.31(+1.75%) |
Mar 11, 2019 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.08(+0.47%) |
Mar 08, 2019 | 17.82 | 17.86 | 17.82 | 17.86 | 1,500 | +0.32(+1.81%) |
Mar 07, 2019 | 17.86 | 17.89 | 17.54 | 17.54 | 1,765 | -0.85(-4.61%) |
Mar 06, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 40 | +0.02(+0.13%) |
Mar 05, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 3 | -0.24(-1.26%) |
Mar 04, 2019 | 18.49 | 18.60 | 18.49 | 18.60 | 500 | -0.14(-0.75%) |