Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.25 | 24.43 | 24.25 | 24.43 | 100 | +1.29(+5.55%) |
May 30, 2019 | 22.91 | 23.14 | 22.91 | 23.14 | 200 | +0.77(+3.46%) |
May 29, 2019 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 100 | -0.34(-1.52%) |
May 23, 2019 | 21.98 | 22.71 | 21.95 | 22.71 | 6,660 | +0.98(+4.53%) |
May 22, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.24(+1.12%) |
May 21, 2019 | 21.49 | 21.49 | 21.49 | 21.49 | 8 | -0.26(-1.20%) |
May 20, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.14(-0.66%) |
May 17, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.06(+0.27%) |
May 16, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.21(-0.98%) |
May 15, 2019 | 22.00 | 22.10 | 22.00 | 22.05 | 400 | +0.35(+1.59%) |
May 14, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | -0.28(-1.26%) |
May 13, 2019 | 21.25 | 21.98 | 21.25 | 21.98 | 300 | +1.11(+5.30%) |
May 10, 2019 | 20.85 | 20.95 | 20.85 | 20.88 | 300 | +0.06(+0.29%) |
May 09, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.11(+0.53%) |
May 08, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | -0.12(-0.58%) |
May 07, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.09(+0.41%) |
May 06, 2019 | 20.94 | 20.94 | 20.74 | 20.74 | 400 | +0.41(+2.04%) |
May 03, 2019 | 20.25 | 20.32 | 20.25 | 20.32 | 500 | +0.08(+0.40%) |
May 02, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.41(-1.98%) |
May 01, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | -0.33(-1.57%) |
Apr 30, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | +0.18(+0.87%) |
Apr 29, 2019 | 20.48 | 20.80 | 18.44 | 20.80 | 300 | +0.02(+0.12%) |
Apr 26, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.25(+1.19%) |
Apr 25, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 10 | -0.19(-0.92%) |
Apr 24, 2019 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | +0.34(+1.67%) |
Apr 23, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.19(+0.94%) |
Apr 22, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.06(+0.30%) |
Apr 18, 2019 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | +0.21(+1.05%) |
Apr 17, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.05(+0.25%) |
Apr 16, 2019 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | -0.20(-1.00%) |
Apr 15, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.15(+0.75%) |
Apr 12, 2019 | 20.08 | 20.08 | 19.86 | 19.93 | 500 | -0.68(-3.30%) |
Apr 11, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 246 | -0.21(-1.03%) |
Apr 10, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.12(+0.58%) |
Apr 09, 2019 | 20.83 | 20.83 | 20.70 | 20.70 | 100 | +0.20(+0.98%) |
Apr 08, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 4 | -0.08(-0.39%) |
Apr 05, 2019 | 20.56 | 20.58 | 20.56 | 20.58 | 300 | -0.05(-0.22%) |
Apr 04, 2019 | 20.68 | 20.76 | 20.62 | 20.62 | 600 | -0.01(-0.05%) |
Apr 03, 2019 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | -0.14(-0.67%) |
Apr 02, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.14(+0.68%) |
Apr 01, 2019 | 20.64 | 20.64 | 20.64 | 20.64 | 203 | -0.52(-2.46%) |
Mar 29, 2019 | 21.16 | 21.16 | 21.16 | 21.16 | 100 | -0.51(-2.35%) |
Mar 28, 2019 | 21.91 | 21.91 | 21.51 | 21.66 | 853 | -0.26(-1.19%) |
Mar 27, 2019 | 22.06 | 22.06 | 21.93 | 21.93 | 131 | +0.33(+1.53%) |
Mar 26, 2019 | 21.64 | 21.64 | 21.59 | 21.59 | 150 | -0.23(-1.05%) |
Mar 25, 2019 | 21.59 | 21.82 | 21.59 | 21.82 | 772 | +0.77(+3.66%) |
Mar 22, 2019 | 20.83 | 21.25 | 20.83 | 21.05 | 800 | +0.84(+4.16%) |
Mar 21, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 13 | +0.04(+0.20%) |
Mar 20, 2019 | 19.84 | 20.18 | 19.70 | 20.18 | 300 | +0.49(+2.49%) |
Mar 19, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Mar 18, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.10(-0.51%) |
Mar 15, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.16(+0.82%) |
Mar 14, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.06(-0.30%) |
Mar 13, 2019 | 19.53 | 19.68 | 19.53 | 19.68 | 100 | +0.01(+0.05%) |
Mar 12, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.26(+1.34%) |
Mar 11, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -0.15(-0.77%) |
Mar 08, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.05(+0.28%) |
Mar 07, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.34(+1.77%) |
Mar 06, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.15(+0.76%) |
Mar 05, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | -0.17(-0.86%) |
Mar 04, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.12(+0.66%) |