Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 179 | -0.38(-2.34%) |
May 08, 2019 | 16.38 | 16.38 | 16.38 | 96 | +0.00(+0.00%) | |
May 07, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 258 | -0.20(-1.18%) |
May 06, 2019 | 16.61 | 16.63 | 16.58 | 16.58 | 598 | -0.21(-1.25%) |
May 03, 2019 | 16.76 | 16.79 | 16.73 | 16.79 | 400 | -0.16(-0.92%) |
May 02, 2019 | 16.79 | 16.95 | 16.79 | 16.95 | 3,888 | +0.18(+1.09%) |
May 01, 2019 | 16.39 | 16.76 | 16.39 | 16.76 | 2,092 | -0.06(-0.34%) |
Apr 30, 2019 | 16.85 | 16.85 | 16.82 | 16.82 | 400 | -0.24(-1.38%) |
Apr 29, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 169 | +0.34(+2.05%) |
Apr 26, 2019 | 16.67 | 16.71 | 16.67 | 16.71 | 2,000 | -0.31(-1.83%) |
Apr 25, 2019 | 16.99 | 17.02 | 16.99 | 17.02 | 500 | -0.14(-0.79%) |
Apr 24, 2019 | 17.16 | 17.16 | 17.16 | 17.16 | 100 | -0.18(-1.04%) |
Apr 23, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 110 | +0.14(+0.81%) |
Apr 22, 2019 | 17.20 | 17.20 | 17.20 | 3 | +0.00(+0.00%) | |
Apr 18, 2019 | 17.21 | 17.21 | 17.20 | 17.20 | 10,200 | -0.25(-1.42%) |
Apr 17, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 1,636 | +0.05(+0.28%) |
Apr 16, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 153 | +0.31(+1.84%) |
Apr 15, 2019 | 17.07 | 17.09 | 17.05 | 17.09 | 4,097 | +0.04(+0.22%) |
Apr 12, 2019 | 17.05 | 17.05 | 17.05 | 17.05 | 1,400 | +0.45(+2.71%) |
Apr 11, 2019 | 16.57 | 16.60 | 16.57 | 16.60 | 839 | +0.28(+1.72%) |
Apr 10, 2019 | 16.42 | 16.42 | 16.32 | 16.32 | 535 | -0.21(-1.27%) |
Apr 09, 2019 | 16.53 | 16.53 | 16.53 | 16.53 | 129 | -0.13(-0.79%) |
Apr 08, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 407 | +0.14(+0.86%) |
Apr 05, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 200 | -0.14(-0.81%) |
Apr 04, 2019 | 16.72 | 16.72 | 16.62 | 16.66 | 2,187 | -0.09(-0.57%) |
Apr 03, 2019 | 16.74 | 16.75 | 16.74 | 16.75 | 670 | +0.26(+1.58%) |
Apr 02, 2019 | 16.49 | 16.49 | 16.49 | 37 | +0.00(+0.00%) | |
Apr 01, 2019 | 16.23 | 16.49 | 16.23 | 16.49 | 840 | +1.02(+6.59%) |
Mar 29, 2019 | 15.76 | 15.76 | 15.47 | 15.47 | 4,100 | +0.03(+0.19%) |
Mar 28, 2019 | 15.45 | 15.45 | 15.35 | 15.44 | 1,326 | -0.66(-4.10%) |
Mar 26, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.16(+1.00%) | |
Mar 25, 2019 | 16.11 | 16.12 | 15.92 | 15.94 | 2,002 | -0.29(-1.79%) |
Mar 22, 2019 | 16.43 | 16.43 | 16.04 | 16.23 | 7,000 | -0.81(-4.74%) |
Mar 21, 2019 | 16.91 | 17.04 | 16.91 | 17.04 | 1,990 | -0.52(-2.98%) |
Mar 20, 2019 | 17.53 | 17.56 | 17.53 | 17.56 | 683 | -0.13(-0.73%) |
Mar 19, 2019 | 17.91 | 17.91 | 17.69 | 17.69 | 621 | +0.10(+0.56%) |
Mar 18, 2019 | 17.58 | 17.59 | 17.55 | 17.59 | 1,835 | -0.13(-0.72%) |
Mar 14, 2019 | 17.72 | 17.72 | 17.72 | 0 | +0.12(+0.68%) | |
Mar 13, 2019 | 17.68 | 17.68 | 17.60 | 17.60 | 1,004 | -0.13(-0.73%) |
Mar 12, 2019 | 17.70 | 17.73 | 17.70 | 17.73 | 602 | -0.05(-0.28%) |
Mar 11, 2019 | 17.80 | 17.80 | 17.77 | 17.78 | 1,228 | -0.13(-0.73%) |
Mar 08, 2019 | 17.90 | 17.91 | 17.90 | 17.91 | 400 | +0.00(+0.00%) |
Mar 07, 2019 | 17.88 | 17.91 | 17.87 | 17.91 | 1,274 | -0.28(-1.56%) |
Mar 06, 2019 | 18.43 | 18.43 | 18.17 | 18.19 | 600 | -0.58(-3.07%) |
Mar 05, 2019 | 18.45 | 18.77 | 18.45 | 18.77 | 958 | +0.16(+0.86%) |
Mar 04, 2019 | 18.86 | 18.89 | 18.61 | 18.61 | 983 | -0.40(-2.10%) |
Mar 01, 2019 | 18.77 | 19.01 | 18.73 | 19.01 | 2,300 | +0.42(+2.26%) |
Feb 28, 2019 | 18.44 | 18.59 | 18.44 | 18.59 | 700 | +0.42(+2.31%) |
Feb 27, 2019 | 18.12 | 18.17 | 18.12 | 18.17 | 500 | +0.43(+2.42%) |
Feb 26, 2019 | 17.77 | 17.77 | 17.74 | 17.74 | 400 | -0.31(-1.72%) |
Feb 25, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 709 | +0.34(+1.92%) |
Feb 22, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 400 | -0.47(-2.59%) |
Feb 21, 2019 | 18.16 | 18.26 | 18.16 | 18.18 | 2,159 | +0.47(+2.65%) |
Feb 20, 2019 | 17.76 | 17.76 | 17.71 | 17.71 | 668 | +0.14(+0.78%) |
Feb 19, 2019 | 17.57 | 17.57 | 17.50 | 17.57 | 6,396 | -0.14(-0.77%) |
Feb 15, 2019 | 17.76 | 17.77 | 17.71 | 17.71 | 2,900 | -0.08(-0.45%) |
Feb 14, 2019 | 17.68 | 17.80 | 17.68 | 17.79 | 1,460 | -0.36(-1.98%) |
Feb 13, 2019 | 18.11 | 18.15 | 18.11 | 18.15 | 3,100 | +0.12(+0.67%) |
Feb 12, 2019 | 17.85 | 18.08 | 17.85 | 18.03 | 1,810 | +0.19(+1.07%) |
Feb 11, 2019 | 17.66 | 17.84 | 17.66 | 17.84 | 6,464 | +0.32(+1.81%) |
Feb 08, 2019 | 17.58 | 17.58 | 17.52 | 17.52 | 1,900 | -0.23(-1.30%) |
Feb 07, 2019 | 17.87 | 17.87 | 17.72 | 17.75 | 8,727 | -0.42(-2.31%) |
Feb 06, 2019 | 18.08 | 18.20 | 18.06 | 18.17 | 1,700 | -0.02(-0.13%) |
Feb 05, 2019 | 18.17 | 18.20 | 18.13 | 18.19 | 1,705 | -0.20(-1.07%) |
Feb 04, 2019 | 18.42 | 18.55 | 18.39 | 18.39 | 11,780 | +0.34(+1.88%) |