Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.53 | 18.53 | 18.53 | 89 | +0.00(+0.00%) | |
May 30, 2019 | 18.61 | 18.61 | 18.53 | 18.53 | 1,964 | +0.07(+0.38%) |
May 29, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 1,522 | +0.05(+0.26%) |
May 24, 2019 | 18.41 | 18.41 | 18.41 | 0 | -0.59(-3.09%) | |
May 23, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 701 | +0.22(+1.17%) |
May 22, 2019 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 18.86 | 18.88 | 18.78 | 18.78 | 9,081 | -0.08(-0.42%) |
May 20, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 108 | -0.20(-1.05%) |
May 17, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 900 | -0.42(-2.16%) |
May 15, 2019 | 19.48 | 19.48 | 19.48 | 0 | +0.16(+0.83%) | |
May 14, 2019 | 19.60 | 19.60 | 19.32 | 19.32 | 1,791 | +0.02(+0.09%) |
May 13, 2019 | 19.40 | 19.40 | 19.30 | 126 | -0.10(-0.50%) | |
May 10, 2019 | 19.40 | 19.40 | 19.40 | 113 | +0.00(+0.00%) | |
May 09, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 720 | -0.12(-0.61%) |
May 08, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 1,034 | +0.13(+0.67%) |
May 07, 2019 | 19.39 | 19.39 | 19.35 | 19.39 | 4,044 | +0.50(+2.65%) |
May 06, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 149 | -0.37(-1.92%) |
May 03, 2019 | 19.14 | 19.14 | 19.26 | 6,655 | +0.12(+0.62%) | |
May 02, 2019 | 19.34 | 19.34 | 19.10 | 19.14 | 1,844 | -0.62(-3.14%) |
May 01, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 123 | +0.04(+0.18%) |
Apr 30, 2019 | 19.02 | 19.02 | 19.73 | 17,307 | +0.71(+3.71%) | |
Apr 26, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.11(+0.58%) | |
Apr 25, 2019 | 18.91 | 18.91 | 18.91 | 13 | +0.00(+0.00%) | |
Apr 24, 2019 | 18.79 | 19.10 | 18.67 | 18.91 | 22,560 | +0.01(+0.05%) |
Apr 23, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 212 | +0.28(+1.50%) |
Apr 18, 2019 | 18.62 | 18.62 | 18.62 | 20 | +0.00(+0.00%) | |
Apr 17, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 190 | -0.34(-1.79%) |
Apr 16, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 9,146 | -0.02(-0.11%) |
Apr 15, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 259 | +0.71(+3.89%) |
Apr 11, 2019 | 18.27 | 18.27 | 18.27 | 0 | -0.12(-0.65%) | |
Apr 10, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 137 | -0.30(-1.61%) |
Apr 09, 2019 | 18.69 | 18.69 | 18.69 | 60 | +0.00(+0.00%) | |
Apr 08, 2019 | 18.57 | 18.69 | 18.57 | 18.69 | 5,256 | +0.19(+1.03%) |
Apr 05, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | -0.13(-0.70%) |
Apr 04, 2019 | 18.82 | 18.82 | 18.59 | 18.63 | 2,231 | +0.14(+0.76%) |
Apr 03, 2019 | 18.49 | 18.49 | 18.49 | 484 | +0.00(+0.00%) | |
Apr 02, 2019 | 18.49 | 18.49 | 18.49 | 57 | +0.00(+0.00%) | |
Apr 01, 2019 | 18.80 | 18.80 | 18.49 | 18.49 | 57,479 | +0.08(+0.43%) |
Mar 29, 2019 | 18.40 | 18.59 | 18.40 | 18.41 | 7,100 | -0.06(-0.32%) |
Mar 28, 2019 | 18.35 | 18.47 | 18.20 | 18.47 | 1,612 | -0.07(-0.38%) |
Mar 27, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 281 | +0.12(+0.65%) |
Mar 26, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 1,771 | +0.02(+0.11%) |
Mar 25, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 120 | -0.59(-3.11%) |
Mar 22, 2019 | 19.14 | 19.14 | 18.99 | 18.99 | 700 | -0.62(-3.16%) |
Mar 21, 2019 | 19.61 | 19.61 | 19.61 | 58 | +0.00(+0.00%) | |
Mar 20, 2019 | 19.61 | 19.61 | 19.61 | 99 | +0.00(+0.00%) | |
Mar 15, 2019 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 246 | +0.06(+0.31%) |
Mar 13, 2019 | 19.30 | 19.55 | 19.30 | 19.55 | 3,067 | +0.41(+2.14%) |
Mar 12, 2019 | 19.14 | 19.14 | 19.14 | 32 | +0.00(+0.00%) | |
Mar 11, 2019 | 19.14 | 19.14 | 19.14 | 41 | +0.00(+0.00%) | |
Mar 08, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 2,500 | -0.61(-3.10%) |
Mar 07, 2019 | 19.71 | 19.75 | 19.71 | 19.75 | 1,794 | +0.06(+0.31%) |
Mar 06, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 19,335 | +0.28(+1.44%) |
Mar 05, 2019 | 19.55 | 19.55 | 19.37 | 19.41 | 536 | +0.01(+0.05%) |
Mar 04, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 289 | -0.36(-1.82%) |