Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.11 | 18.40 | 18.07 | 18.40 | 15,100 | +0.02(+0.11%) |
May 30, 2019 | 18.43 | 18.43 | 18.38 | 18.38 | 590,000 | +0.18(+0.98%) |
May 29, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 152,963 | -0.75(-3.96%) |
May 23, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 135,000 | +0.01(+0.05%) |
May 21, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.20(+1.06%) | |
May 20, 2019 | 18.74 | 18.74 | 18.74 | 0 | -0.58(-3.00%) | |
May 17, 2019 | 19.32 | 19.32 | 19.32 | 0 | +0.50(+2.68%) | |
May 15, 2019 | 18.82 | 18.82 | 18.82 | 0 | +0.17(+0.92%) | |
May 14, 2019 | 18.65 | 18.65 | 18.65 | 24,502 | -0.47(-2.48%) | |
May 13, 2019 | 19.12 | 19.12 | 19.12 | 1,452 | +0.09(+0.50%) | |
May 09, 2019 | 19.03 | 19.03 | 19.03 | 0 | -0.22(-1.16%) | |
May 08, 2019 | 19.25 | 19.25 | 19.25 | 270,000 | +0.00(+0.00%) | |
May 07, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1,100 | -1.35(-6.55%) |
May 06, 2019 | 20.60 | 20.60 | 20.60 | 32 | +0.00(+0.00%) | |
May 02, 2019 | 20.60 | 20.60 | 20.60 | 0 | -0.14(-0.68%) | |
Apr 30, 2019 | 20.74 | 20.74 | 20.74 | 0 | +0.28(+1.38%) | |
Apr 29, 2019 | 20.46 | 20.46 | 20.46 | 150,000 | +0.00(+0.00%) | |
Apr 25, 2019 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.69%) | |
Apr 24, 2019 | 20.60 | 20.60 | 20.60 | 46,530 | +0.00(+0.00%) | |
Apr 23, 2019 | 20.60 | 20.60 | 20.60 | 70 | +0.00(+0.00%) | |
Apr 22, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 525 | -0.35(-1.67%) |
Apr 18, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 230,000 | +0.15(+0.72%) |
Apr 17, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 250 | +1.01(+5.08%) |
Apr 16, 2019 | 19.79 | 19.79 | 19.79 | 0 | +0.33(+1.71%) | |
Apr 15, 2019 | 19.46 | 19.46 | 19.46 | 911 | +0.00(+0.00%) | |
Apr 11, 2019 | 19.46 | 19.46 | 19.46 | 0 | +0.01(+0.06%) | |
Apr 10, 2019 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 19.45 | 19.45 | 19.45 | 0 | -0.23(-1.16%) | |
Apr 05, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 4,500 | +0.28(+1.43%) |
Apr 03, 2019 | 19.40 | 19.40 | 19.40 | 0 | +0.55(+2.92%) | |
Apr 02, 2019 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 18.85 | 18.85 | 18.85 | 18.85 | 240 | +0.31(+1.67%) |
Mar 29, 2019 | 18.82 | 18.82 | 18.54 | 18.54 | 7,700 | +0.23(+1.26%) |
Mar 27, 2019 | 18.31 | 18.31 | 18.31 | 0 | -0.04(-0.22%) | |
Mar 26, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 7,034 | -0.10(-0.53%) |
Mar 25, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 6,700 | +0.14(+0.75%) |
Mar 22, 2019 | 18.59 | 18.59 | 18.31 | 18.31 | 4,800 | -0.74(-3.88%) |
Mar 21, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 1,440 | -0.40(-2.06%) |
Mar 19, 2019 | 19.45 | 19.45 | 19.45 | 0 | +0.30(+1.55%) | |
Mar 18, 2019 | 19.15 | 19.15 | 19.15 | 3 | +0.00(+0.00%) | |
Mar 14, 2019 | 19.15 | 19.15 | 19.15 | 0 | -0.03(-0.14%) | |
Mar 11, 2019 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 19.18 | 19.18 | 19.18 | 0 | -0.06(-0.32%) |