Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.99 | 18.14 | 17.99 | 18.14 | 750 | +0.08(+0.44%) |
May 30, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 286 | -0.25(-1.36%) |
May 29, 2019 | 18.23 | 18.31 | 18.10 | 18.31 | 1,672 | -0.07(-0.38%) |
May 28, 2019 | 18.29 | 18.38 | 18.29 | 18.38 | 742 | +0.29(+1.63%) |
May 23, 2019 | 18.08 | 18.08 | 18.08 | 0 | +0.20(+1.10%) | |
May 21, 2019 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 163 | -0.47(-2.55%) |
May 17, 2019 | 18.36 | 18.36 | 18.36 | 27 | +0.00(+0.00%) | |
May 16, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 753 | +0.12(+0.67%) |
May 15, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 256 | +0.05(+0.29%) |
May 14, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 156 | -0.35(-1.91%) |
May 10, 2019 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 18.53 | 18.53 | 18.53 | 0 | +0.20(+1.09%) | |
May 07, 2019 | 17.51 | 18.33 | 17.51 | 18.33 | 5,203 | +0.66(+3.73%) |
May 06, 2019 | 18.07 | 18.32 | 17.67 | 17.67 | 5,679 | -0.82(-4.45%) |
May 03, 2019 | 18.00 | 18.50 | 17.92 | 18.50 | 6,150 | +0.30(+1.63%) |
May 02, 2019 | 18.20 | 18.20 | 18.20 | 105 | +0.00(+0.00%) | |
May 01, 2019 | 18.00 | 18.20 | 18.00 | 18.20 | 3,736 | +0.20(+1.11%) |
Apr 30, 2019 | 18.00 | 18.00 | 18.00 | 2,679 | +0.00(+0.00%) | |
Apr 29, 2019 | 18.34 | 18.34 | 18.00 | 18.00 | 1,873 | -0.83(-4.40%) |
Apr 26, 2019 | 18.83 | 18.83 | 18.83 | 192 | +0.00(+0.00%) | |
Apr 25, 2019 | 18.83 | 18.83 | 18.83 | 7 | +0.00(+0.00%) | |
Apr 24, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 235 | +0.00(+0.00%) |
Apr 23, 2019 | 18.65 | 18.83 | 18.65 | 18.83 | 478 | +0.36(+1.96%) |
Apr 22, 2019 | 18.53 | 18.53 | 18.47 | 18.47 | 1,329 | -0.20(-1.07%) |
Apr 18, 2019 | 18.67 | 18.67 | 18.67 | 64 | +0.00(+0.00%) | |
Apr 17, 2019 | 18.67 | 18.67 | 18.67 | 138 | +0.00(+0.00%) | |
Apr 16, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 249 | +0.07(+0.36%) |
Apr 15, 2019 | 18.53 | 18.60 | 18.53 | 18.60 | 1,143 | +0.13(+0.72%) |
Apr 12, 2019 | 18.33 | 18.47 | 18.33 | 18.47 | 600 | -0.45(-2.40%) |
Apr 11, 2019 | 18.92 | 18.92 | 18.92 | 30 | +0.00(+0.00%) | |
Apr 10, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 1,441 | +0.18(+0.98%) |
Apr 09, 2019 | 18.83 | 18.83 | 18.74 | 18.74 | 2,152 | +0.04(+0.23%) |
Apr 08, 2019 | 18.57 | 18.69 | 18.55 | 18.69 | 1,962 | -0.31(-1.62%) |
Apr 05, 2019 | 19.14 | 19.14 | 19.00 | 19.00 | 1,950 | +0.30(+1.60%) |
Apr 04, 2019 | 18.67 | 18.70 | 18.67 | 18.70 | 1,776 | -0.63(-3.27%) |
Apr 03, 2019 | 19.69 | 19.75 | 18.49 | 19.33 | 7,815 | +0.13(+0.65%) |
Apr 02, 2019 | 20.08 | 20.18 | 19.09 | 19.21 | 5,745 | -0.87(-4.35%) |
Apr 01, 2019 | 20.07 | 20.40 | 20.07 | 20.08 | 1,831 | -0.05(-0.23%) |
Mar 29, 2019 | 20.67 | 20.67 | 20.13 | 20.13 | 600 | -0.09(-0.43%) |
Mar 28, 2019 | 20.07 | 20.21 | 20.07 | 20.21 | 1,309 | -0.13(-0.66%) |
Mar 27, 2019 | 20.35 | 20.35 | 20.35 | 10 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.35 | 20.35 | 20.35 | 22 | +0.00(+0.00%) | |
Mar 25, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 190 | +0.25(+1.23%) |
Mar 22, 2019 | 20.10 | 20.10 | 20.10 | 7 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.85 | 21.85 | 19.71 | 20.10 | 1,548 | -1.17(-5.49%) |
Mar 20, 2019 | 19.89 | 21.85 | 19.88 | 21.27 | 10,974 | +0.93(+4.59%) |
Mar 19, 2019 | 20.34 | 21.85 | 20.33 | 20.33 | 1,785 | +0.13(+0.63%) |
Mar 18, 2019 | 20.43 | 20.85 | 20.07 | 20.21 | 6,361 | -0.21(-1.01%) |
Mar 15, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 1,800 | +0.41(+2.07%) |
Mar 14, 2019 | 19.75 | 21.83 | 19.74 | 20.00 | 6,132 | -0.27(-1.32%) |
Mar 13, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 580 | -0.67(-3.18%) |
Mar 12, 2019 | 20.93 | 20.93 | 20.93 | 16 | +0.00(+0.00%) | |
Mar 11, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 1,233 | +1.04(+5.22%) |
Mar 08, 2019 | 21.04 | 21.04 | 19.89 | 19.89 | 750 | -0.77(-3.74%) |
Mar 07, 2019 | 21.10 | 21.10 | 20.67 | 20.67 | 1,816 | -1.58(-7.10%) |
Mar 05, 2019 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 22.76 | 22.76 | 21.87 | 22.25 | 3,712 | +0.61(+2.84%) |