Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.53 | 16.56 | 16.50 | 16.50 | 223 | -0.27(-1.63%) |
May 30, 2019 | 16.77 | 16.77 | 16.77 | 16.77 | 67 | +0.06(+0.35%) |
May 29, 2019 | 16.67 | 16.72 | 16.65 | 16.72 | 987 | -0.12(-0.70%) |
May 28, 2019 | 16.89 | 16.89 | 16.83 | 16.83 | 184 | +0.05(+0.31%) |
May 24, 2019 | 16.83 | 16.83 | 16.78 | 16.78 | 671 | +0.06(+0.37%) |
May 23, 2019 | 16.75 | 16.75 | 16.72 | 16.72 | 242 | -0.30(-1.75%) |
May 22, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 45 | -0.20(-1.14%) |
May 21, 2019 | 17.14 | 17.22 | 17.14 | 17.22 | 186 | +0.14(+0.84%) |
May 20, 2019 | 17.09 | 17.09 | 17.07 | 17.07 | 114 | -0.34(-1.94%) |
May 17, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 111 | -0.41(-2.30%) |
May 16, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 44 | -0.03(-0.16%) |
May 15, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 64 | +0.14(+0.79%) |
May 14, 2019 | 17.72 | 17.72 | 17.71 | 17.71 | 313 | +0.18(+1.05%) |
May 13, 2019 | 17.71 | 17.71 | 17.53 | 17.53 | 689 | -0.60(-3.31%) |
May 10, 2019 | 18.13 | 18.13 | 18.13 | 18.13 | 111 | -0.04(-0.21%) |
May 09, 2019 | 18.09 | 18.16 | 18.09 | 18.16 | 531 | -0.37(-1.98%) |
May 08, 2019 | 18.55 | 18.56 | 18.53 | 18.53 | 366 | -0.07(-0.40%) |
May 07, 2019 | 18.63 | 18.63 | 18.61 | 18.61 | 409 | -0.40(-2.12%) |
May 06, 2019 | 18.75 | 19.01 | 18.75 | 19.01 | 2,234 | -0.25(-1.31%) |
May 03, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 111 | +0.18(+0.93%) |
May 02, 2019 | 19.09 | 19.09 | 19.08 | 19.08 | 958 | -0.01(-0.06%) |
May 01, 2019 | 19.25 | 19.27 | 19.10 | 19.10 | 1,700 | -0.14(-0.75%) |
Apr 30, 2019 | 19.22 | 19.24 | 19.22 | 19.24 | 279 | -0.10(-0.51%) |
Apr 29, 2019 | 19.37 | 19.37 | 19.34 | 19.34 | 1,822 | +0.06(+0.30%) |
Apr 26, 2019 | 19.23 | 19.28 | 19.23 | 19.28 | 223 | -0.09(-0.46%) |
Apr 25, 2019 | 19.43 | 19.43 | 19.37 | 19.37 | 115 | -0.23(-1.17%) |
Apr 24, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 189 | -0.27(-1.35%) |
Apr 23, 2019 | 19.81 | 19.86 | 19.81 | 19.86 | 2,643 | -0.08(-0.43%) |
Apr 22, 2019 | 19.91 | 19.95 | 19.91 | 19.95 | 1,133 | -0.03(-0.16%) |
Apr 18, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 111 | +0.04(+0.18%) |
Apr 17, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 27 | +0.32(+1.64%) |
Apr 16, 2019 | 19.65 | 19.65 | 19.62 | 19.62 | 567 | +0.17(+0.86%) |
Apr 15, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 90 | -0.09(-0.44%) |
Apr 12, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 111 | +0.19(+1.01%) |
Apr 11, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 193 | -0.05(-0.25%) |
Apr 10, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 52 | +0.10(+0.54%) |
Apr 09, 2019 | 19.32 | 19.32 | 19.29 | 19.29 | 146 | -0.15(-0.75%) |
Apr 08, 2019 | 19.40 | 19.44 | 19.39 | 19.44 | 542 | +0.03(+0.18%) |
Apr 05, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 111 | +0.11(+0.56%) |
Apr 04, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 27 | +0.09(+0.48%) |
Apr 03, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 5 | +0.35(+1.88%) |
Apr 02, 2019 | 18.82 | 18.85 | 18.82 | 18.85 | 376 | +0.09(+0.48%) |
Apr 01, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 94 | +0.45(+2.43%) |
Mar 29, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 111 | +0.08(+0.44%) |
Mar 28, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 11 | +0.03(+0.17%) |
Mar 27, 2019 | 18.20 | 18.20 | 18.15 | 18.20 | 404 | -0.08(-0.44%) |
Mar 26, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 1 | +0.07(+0.40%) |
Mar 25, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 141 | -0.10(-0.55%) |
Mar 22, 2019 | 18.61 | 18.61 | 18.31 | 18.31 | 1,455 | -0.47(-2.48%) |
Mar 21, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 207 | +0.22(+1.18%) |
Mar 20, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 39 | -0.03(-0.15%) |
Mar 19, 2019 | 18.74 | 18.74 | 18.56 | 18.58 | 1,236 | +0.18(+0.98%) |
Mar 18, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 24 | +0.01(+0.08%) |
Mar 15, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 223 | +0.20(+1.11%) |
Mar 14, 2019 | 18.28 | 18.28 | 18.19 | 18.19 | 437 | -0.22(-1.19%) |
Mar 13, 2019 | 18.46 | 18.46 | 18.41 | 18.41 | 822 | +0.12(+0.66%) |
Mar 12, 2019 | 18.31 | 18.31 | 18.29 | 18.29 | 157 | +0.05(+0.28%) |
Mar 11, 2019 | 18.01 | 18.23 | 18.01 | 18.23 | 614 | +0.28(+1.54%) |
Mar 08, 2019 | 17.89 | 17.96 | 17.89 | 17.96 | 447 | -0.05(-0.29%) |
Mar 07, 2019 | 18.24 | 18.24 | 18.01 | 18.01 | 1,185 | -0.46(-2.49%) |
Mar 06, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 2 | -0.18(-0.99%) |
Mar 05, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 66 | +0.03(+0.14%) |
Mar 04, 2019 | 18.65 | 18.65 | 18.63 | 18.63 | 323 | -0.12(-0.65%) |