Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 111 | -0.25(-1.37%) |
May 30, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 5 | +0.04(+0.22%) |
May 29, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 113 | -0.32(-1.76%) |
May 28, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 112 | +0.02(+0.10%) |
May 24, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 111 | -0.21(-1.15%) |
May 23, 2019 | 18.63 | 18.63 | 18.63 | 26 | +0.00(+0.00%) | |
May 22, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 1 | -0.01(-0.04%) |
May 21, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 4 | +0.11(+0.59%) |
May 20, 2019 | 18.58 | 18.58 | 18.53 | 18.53 | 123 | -0.14(-0.76%) |
May 17, 2019 | 18.68 | 18.71 | 18.67 | 18.67 | 555 | -0.10(-0.52%) |
May 16, 2019 | 18.81 | 18.84 | 18.75 | 18.77 | 2,778 | +0.25(+1.37%) |
May 15, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 3 | +0.13(+0.73%) |
May 14, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.12(+0.66%) |
May 13, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 17 | -0.41(-2.22%) |
May 10, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 111 | +0.05(+0.24%) |
May 09, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 8 | -0.09(-0.47%) |
May 08, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | -0.03(-0.13%) |
May 07, 2019 | 18.89 | 18.89 | 18.68 | 18.75 | 6,794 | -0.33(-1.71%) |
May 06, 2019 | 19.07 | 19.07 | 18.91 | 19.07 | 277 | -0.06(-0.33%) |
May 03, 2019 | 19.08 | 19.14 | 19.08 | 19.14 | 999 | +0.21(+1.09%) |
May 02, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 34 | -0.10(-0.51%) |
May 01, 2019 | 19.14 | 19.14 | 19.03 | 19.03 | 1,667 | -0.17(-0.88%) |
Apr 30, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 6 | +0.02(+0.09%) |
Apr 29, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 22 | +0.05(+0.27%) |
Apr 26, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.02(+0.12%) |
Apr 25, 2019 | 19.03 | 19.14 | 19.03 | 19.10 | 1,975 | -0.02(-0.10%) |
Apr 24, 2019 | 19.13 | 19.13 | 19.12 | 19.12 | 111 | -0.03(-0.16%) |
Apr 23, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 5 | +0.12(+0.62%) |
Apr 22, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 12 | +0.02(+0.10%) |
Apr 18, 2019 | 18.98 | 19.02 | 18.92 | 19.02 | 3,554 | +0.02(+0.10%) |
Apr 17, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1 | +0.03(+0.15%) |
Apr 16, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.05(+0.28%) |
Apr 15, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 5 | +0.01(+0.07%) |
Apr 12, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 111 | +0.12(+0.65%) |
Apr 11, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 1 | +0.06(+0.30%) |
Apr 10, 2019 | 18.76 | 18.77 | 18.73 | 18.73 | 1,731 | +0.05(+0.25%) |
Apr 09, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 52 | -0.11(-0.57%) |
Apr 08, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 3 | +0.01(+0.06%) |
Apr 05, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.05(+0.27%) |
Apr 04, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.07(+0.37%) |
Apr 03, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 133 | +0.05(+0.26%) |
Apr 02, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 28 | +0.01(+0.08%) |
Apr 01, 2019 | 18.59 | 18.59 | 18.59 | 18.59 | 176 | +0.23(+1.23%) |
Mar 29, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 111 | +0.11(+0.62%) |
Mar 28, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.40%) |
Mar 27, 2019 | 18.32 | 18.32 | 18.18 | 18.18 | 114 | -0.18(-0.96%) |
Mar 26, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 52 | +0.14(+0.76%) |
Mar 25, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 104 | -0.10(-0.56%) |
Mar 22, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 111 | -0.33(-1.77%) |
Mar 21, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 26 | +0.16(+0.86%) |
Mar 20, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 141 | -0.02(-0.11%) |
Mar 19, 2019 | 18.58 | 18.58 | 18.49 | 18.51 | 246 | +0.01(+0.04%) |
Mar 18, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 42 | +0.09(+0.47%) |
Mar 15, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 111 | +0.07(+0.38%) |
Mar 14, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 331 | -0.00(-0.01%) |
Mar 13, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 7 | +0.13(+0.73%) |
Mar 12, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 18 | +0.06(+0.35%) |
Mar 11, 2019 | 18.09 | 18.15 | 18.09 | 18.15 | 2,934 | +0.27(+1.49%) |
Mar 08, 2019 | 17.83 | 17.88 | 17.83 | 17.88 | 334 | -0.03(-0.18%) |
Mar 07, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 333 | -0.17(-0.93%) |
Mar 06, 2019 | 18.21 | 18.21 | 18.08 | 18.08 | 239 | -0.08(-0.42%) |
Mar 05, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 79 | +0.02(+0.10%) |
Mar 04, 2019 | 18.31 | 18.31 | 18.14 | 18.14 | 55,963 | -0.11(-0.63%) |