Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.22 | 19.55 | 19.22 | 19.55 | 700 | +0.20(+1.03%) |
May 30, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 379 | -0.40(-2.03%) |
May 29, 2019 | 19.47 | 19.75 | 19.47 | 19.75 | 851 | -0.03(-0.15%) |
May 28, 2019 | 20.01 | 20.01 | 19.78 | 19.78 | 739 | -0.77(-3.75%) |
May 24, 2019 | 20.24 | 20.55 | 20.20 | 20.55 | 1,000 | +0.56(+2.80%) |
May 23, 2019 | 19.99 | 20.75 | 19.99 | 19.99 | 768 | -0.26(-1.28%) |
May 22, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 436 | +0.50(+2.53%) |
May 21, 2019 | 19.75 | 19.75 | 19.75 | 194 | +0.00(+0.00%) | |
May 20, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 756 | -0.47(-2.32%) |
May 17, 2019 | 20.50 | 20.50 | 20.22 | 20.22 | 1,600 | -0.33(-1.61%) |
May 16, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 168 | +0.30(+1.48%) |
May 15, 2019 | 20.25 | 20.25 | 20.25 | 172 | +0.00(+0.00%) | |
May 14, 2019 | 20.30 | 20.30 | 20.25 | 20.25 | 567 | +0.18(+0.90%) |
May 13, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 392 | -0.09(-0.45%) |
May 10, 2019 | 20.27 | 20.27 | 20.16 | 20.16 | 338,600 | -0.32(-1.56%) |
May 09, 2019 | 20.56 | 20.56 | 20.48 | 20.48 | 1,174 | -0.32(-1.54%) |
May 08, 2019 | 20.80 | 21.00 | 20.80 | 20.80 | 583 | -0.05(-0.24%) |
May 07, 2019 | 20.84 | 20.85 | 20.65 | 20.85 | 2,548 | -1.15(-5.23%) |
May 06, 2019 | 21.40 | 22.00 | 21.40 | 22.00 | 544 | +0.32(+1.48%) |
May 03, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 100 | +0.48(+2.26%) |
May 02, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 539 | +0.10(+0.47%) |
May 01, 2019 | 21.10 | 21.10 | 21.10 | 191 | +0.00(+0.00%) | |
Apr 30, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 191 | -0.32(-1.49%) |
Apr 29, 2019 | 21.42 | 21.42 | 21.42 | 331 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.35 | 21.42 | 21.35 | 21.42 | 300 | -0.03(-0.14%) |
Apr 25, 2019 | 21.65 | 21.65 | 21.45 | 21.45 | 502 | -0.95(-4.24%) |
Apr 24, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 299 | +0.00(+0.00%) |
Apr 23, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 445 | -0.25(-1.10%) |
Apr 22, 2019 | 22.25 | 22.65 | 22.25 | 22.65 | 364 | +0.26(+1.16%) |
Apr 18, 2019 | 22.65 | 22.65 | 22.39 | 22.39 | 800 | -0.01(-0.04%) |
Apr 17, 2019 | 22.20 | 22.40 | 22.20 | 22.40 | 394 | +0.40(+1.82%) |
Apr 16, 2019 | 22.15 | 22.15 | 22.00 | 22.00 | 823 | -0.40(-1.79%) |
Apr 15, 2019 | 22.10 | 22.40 | 22.10 | 22.40 | 683 | -0.01(-0.04%) |
Apr 12, 2019 | 22.32 | 22.41 | 22.10 | 22.41 | 39,800 | +0.46(+2.10%) |
Apr 11, 2019 | 21.95 | 21.95 | 21.95 | 132 | +0.00(+0.00%) | |
Apr 10, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 397 | -0.05(-0.23%) |
Apr 09, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 1,895 | -0.07(-0.32%) |
Apr 08, 2019 | 22.09 | 22.09 | 22.07 | 22.07 | 2,261 | +0.32(+1.47%) |
Apr 05, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 300 | +0.25(+1.16%) |
Apr 04, 2019 | 21.50 | 21.50 | 21.50 | 261 | +0.00(+0.00%) | |
Apr 03, 2019 | 21.50 | 21.50 | 21.50 | 198 | +0.00(+0.00%) | |
Apr 02, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 635 | +0.00(+0.00%) |
Apr 01, 2019 | 21.85 | 21.85 | 21.50 | 21.50 | 539 | +0.00(+0.00%) |
Mar 29, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 600 | +0.10(+0.47%) |
Mar 28, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 254 | +0.30(+1.42%) |
Mar 27, 2019 | 21.31 | 21.31 | 21.10 | 21.10 | 421 | +0.00(+0.00%) |
Mar 26, 2019 | 20.85 | 21.10 | 20.85 | 21.10 | 310 | +0.38(+1.83%) |
Mar 25, 2019 | 20.90 | 20.90 | 20.72 | 20.72 | 1,444 | -0.78(-3.63%) |
Mar 22, 2019 | 21.50 | 21.50 | 21.50 | 126 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 337 | -0.05(-0.23%) |
Mar 20, 2019 | 21.38 | 21.70 | 21.38 | 21.55 | 783 | +0.13(+0.61%) |
Mar 19, 2019 | 21.42 | 21.42 | 21.42 | 21.42 | 469 | -0.08(-0.37%) |
Mar 18, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 265 | +0.15(+0.70%) |
Mar 15, 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | +0.45(+2.15%) |
Mar 14, 2019 | 21.40 | 21.40 | 20.90 | 20.90 | 410 | +0.16(+0.77%) |
Mar 13, 2019 | 20.74 | 20.74 | 20.74 | 20,205 | +0.34(+1.67%) | |
Mar 12, 2019 | 20.40 | 20.40 | 20.40 | 175 | +0.00(+0.00%) | |
Mar 11, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 284 | -0.16(-0.78%) |
Mar 08, 2019 | 20.25 | 20.56 | 20.25 | 20.56 | 900 | -0.24(-1.15%) |
Mar 07, 2019 | 20.80 | 20.80 | 20.80 | 67 | +0.00(+0.00%) | |
Mar 06, 2019 | 20.90 | 20.90 | 20.80 | 275 | -0.10(-0.48%) | |
Mar 05, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 1,104 | +0.00(+0.00%) |
Mar 04, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 144 | +0.30(+1.46%) |