Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 104 | -0.22(-1.20%) |
May 30, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 690 | +0.02(+0.10%) |
May 29, 2019 | 18.23 | 18.26 | 18.23 | 18.24 | 36,287 | -0.25(-1.33%) |
May 28, 2019 | 18.48 | 18.48 | 18.48 | 58 | +0.00(+0.00%) | |
May 24, 2019 | 18.44 | 18.48 | 18.44 | 18.48 | 521 | -0.17(-0.91%) |
May 23, 2019 | 18.84 | 18.84 | 18.65 | 18.65 | 1,543 | -0.19(-0.99%) |
May 22, 2019 | 18.93 | 18.93 | 18.84 | 18.84 | 338 | +0.04(+0.20%) |
May 21, 2019 | 18.99 | 18.99 | 18.80 | 18.80 | 8,902 | -0.05(-0.27%) |
May 20, 2019 | 18.77 | 18.86 | 18.77 | 18.86 | 354 | -0.01(-0.04%) |
May 17, 2019 | 19.03 | 19.03 | 18.86 | 18.86 | 521 | -0.17(-0.90%) |
May 16, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 681 | -0.06(-0.31%) |
May 15, 2019 | 19.00 | 19.09 | 19.00 | 19.09 | 216 | +0.29(+1.57%) |
May 14, 2019 | 18.88 | 18.88 | 18.80 | 18.80 | 1,068 | +0.05(+0.26%) |
May 13, 2019 | 19.07 | 19.07 | 18.65 | 18.75 | 790 | -0.51(-2.63%) |
May 10, 2019 | 18.99 | 19.26 | 18.99 | 19.26 | 626 | +0.04(+0.20%) |
May 09, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 2,935 | -0.09(-0.46%) |
May 08, 2019 | 19.30 | 19.30 | 19.30 | 156 | +0.00(+0.00%) | |
May 07, 2019 | 19.23 | 19.30 | 19.05 | 19.30 | 2,597 | -0.11(-0.58%) |
May 06, 2019 | 19.32 | 19.42 | 19.32 | 19.42 | 666 | -0.24(-1.24%) |
May 03, 2019 | 19.62 | 19.70 | 19.61 | 19.66 | 3,236 | +0.15(+0.76%) |
May 02, 2019 | 19.25 | 19.51 | 19.25 | 19.51 | 424 | +0.12(+0.64%) |
May 01, 2019 | 19.39 | 19.39 | 19.39 | 90 | +0.00(+0.00%) | |
Apr 30, 2019 | 19.62 | 19.62 | 19.39 | 19.39 | 1,635 | -0.14(-0.74%) |
Apr 29, 2019 | 19.56 | 19.63 | 19.53 | 19.53 | 1,266 | +0.26(+1.35%) |
Apr 26, 2019 | 19.29 | 19.53 | 19.27 | 19.27 | 3,862 | +0.09(+0.48%) |
Apr 25, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 5,815 | -0.27(-1.37%) |
Apr 24, 2019 | 19.36 | 19.45 | 19.27 | 19.45 | 1,259 | +0.18(+0.94%) |
Apr 23, 2019 | 19.07 | 19.38 | 19.07 | 19.26 | 3,535 | +0.12(+0.65%) |
Apr 22, 2019 | 19.17 | 19.17 | 19.02 | 19.14 | 18,442 | -0.08(-0.40%) |
Apr 18, 2019 | 19.50 | 19.50 | 19.22 | 19.22 | 7,307 | -0.27(-1.38%) |
Apr 17, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 157 | +0.01(+0.05%) |
Apr 16, 2019 | 19.49 | 19.49 | 19.26 | 19.48 | 213,843 | +0.07(+0.34%) |
Apr 15, 2019 | 19.28 | 19.41 | 19.28 | 19.41 | 1,321 | +0.28(+1.46%) |
Apr 12, 2019 | 19.20 | 19.20 | 19.13 | 19.13 | 1,565 | +0.15(+0.80%) |
Apr 11, 2019 | 18.97 | 18.98 | 18.97 | 18.98 | 724 | +0.01(+0.05%) |
Apr 10, 2019 | 18.87 | 18.97 | 18.80 | 18.97 | 19,677 | +0.25(+1.33%) |
Apr 09, 2019 | 18.97 | 18.98 | 18.65 | 18.72 | 9,446 | -0.16(-0.85%) |
Apr 08, 2019 | 19.11 | 19.11 | 18.88 | 18.88 | 694 | -0.02(-0.11%) |
Apr 05, 2019 | 18.99 | 19.05 | 18.90 | 18.90 | 2,505 | -0.08(-0.40%) |
Apr 04, 2019 | 18.89 | 18.98 | 18.89 | 18.98 | 31,635 | +0.00(+0.00%) |
Apr 03, 2019 | 19.00 | 19.00 | 18.98 | 18.98 | 32,275 | +0.18(+0.95%) |
Apr 02, 2019 | 19.00 | 19.00 | 18.80 | 18.80 | 730 | -0.17(-0.89%) |
Apr 01, 2019 | 19.07 | 19.07 | 18.97 | 18.97 | 2,501 | +0.18(+0.98%) |
Mar 29, 2019 | 18.76 | 18.78 | 18.76 | 18.78 | 208 | +0.20(+1.08%) |
Mar 28, 2019 | 18.58 | 18.58 | 18.58 | 6 | +0.00(+0.00%) | |
Mar 27, 2019 | 18.49 | 18.58 | 18.49 | 18.58 | 208 | -0.10(-0.53%) |
Mar 26, 2019 | 18.71 | 18.71 | 18.67 | 18.68 | 26,788 | +0.15(+0.83%) |
Mar 25, 2019 | 18.59 | 18.59 | 18.49 | 18.53 | 33,786 | +0.18(+0.99%) |
Mar 22, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 313 | -0.54(-2.84%) |
Mar 21, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 20,958 | -0.20(-1.05%) |
Mar 20, 2019 | 19.08 | 19.08 | 19.08 | 66 | +0.00(+0.00%) | |
Mar 19, 2019 | 18.82 | 19.08 | 18.82 | 19.08 | 1,168 | +0.19(+1.00%) |
Mar 18, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 149 | +0.12(+0.62%) |
Mar 15, 2019 | 19.07 | 19.07 | 18.78 | 18.78 | 3,549 | +0.17(+0.93%) |
Mar 14, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 698 | -0.07(-0.36%) |
Mar 13, 2019 | 18.47 | 18.67 | 18.47 | 18.67 | 2,239 | +0.20(+1.06%) |
Mar 12, 2019 | 18.47 | 18.47 | 18.47 | 1 | +0.00(+0.00%) | |
Mar 11, 2019 | 18.18 | 18.58 | 18.18 | 18.47 | 5,030 | -0.17(-0.89%) |
Mar 08, 2019 | 18.64 | 18.64 | 18.64 | 18 | +0.00(+0.00%) | |
Mar 07, 2019 | 18.66 | 18.66 | 18.58 | 18.64 | 994 | -0.09(-0.47%) |
Mar 06, 2019 | 18.70 | 18.73 | 18.70 | 18.73 | 235 | -0.13(-0.71%) |
Mar 05, 2019 | 18.82 | 18.87 | 18.78 | 18.86 | 1,728 | +0.19(+1.03%) |
Mar 04, 2019 | 18.67 | 18.67 | 18.67 | 1,273 | +0.00(+0.00%) |