Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.25 | 17.25 | 18.27 | 307 | +1.02(+5.91%) | |
Jun 27, 2019 | 17.00 | 17.69 | 17.00 | 17.25 | 2,416 | +0.25(+1.47%) |
Jun 26, 2019 | 16.75 | 17.00 | 16.74 | 17.00 | 3,601 | +0.47(+2.84%) |
Jun 25, 2019 | 16.85 | 17.35 | 16.53 | 16.53 | 2,068 | -0.47(-2.76%) |
Jun 24, 2019 | 16.63 | 17.00 | 16.63 | 17.00 | 1,226 | +0.71(+4.36%) |
Jun 21, 2019 | 16.31 | 16.31 | 16.29 | 16.29 | 1,000 | -0.14(-0.85%) |
Jun 20, 2019 | 16.05 | 16.43 | 16.04 | 16.43 | 1,811 | -1.00(-5.74%) |
Jun 19, 2019 | 16.26 | 17.43 | 16.26 | 17.43 | 4,233 | +0.67(+4.00%) |
Jun 18, 2019 | 16.16 | 16.79 | 16.07 | 16.76 | 1,820 | +0.74(+4.61%) |
Jun 17, 2019 | 16.07 | 16.14 | 15.77 | 16.02 | 2,993 | -0.80(-4.75%) |
Jun 14, 2019 | 17.14 | 17.16 | 16.82 | 16.82 | 2,000 | -0.70(-3.99%) |
Jun 13, 2019 | 18.32 | 18.32 | 17.52 | 17.52 | 3,172 | -0.36(-1.99%) |
Jun 12, 2019 | 17.61 | 18.05 | 17.51 | 17.88 | 3,867 | +0.65(+3.77%) |
Jun 11, 2019 | 17.33 | 17.47 | 17.23 | 17.23 | 1,119 | +0.90(+5.48%) |
Jun 10, 2019 | 16.33 | 16.35 | 16.33 | 16.33 | 406 | -0.58(-3.43%) |
Jun 07, 2019 | 16.84 | 16.91 | 16.82 | 16.91 | 149,800 | +0.01(+0.06%) |
Jun 06, 2019 | 17.10 | 17.10 | 16.90 | 16.90 | 908 | +0.43(+2.61%) |
Jun 05, 2019 | 16.43 | 16.50 | 16.43 | 16.47 | 1,861 | +0.97(+6.26%) |
Jun 04, 2019 | 16.13 | 16.13 | 15.44 | 15.50 | 1,733 | +0.43(+2.83%) |
Jun 03, 2019 | 16.21 | 16.21 | 15.07 | 15.07 | 608 | -1.06(-6.55%) |
May 31, 2019 | 16.13 | 16.13 | 16.13 | 27 | +0.00(+0.00%) | |
May 30, 2019 | 16.13 | 16.13 | 16.13 | 16.13 | 110 | +0.23(+1.45%) |
May 29, 2019 | 15.96 | 15.96 | 15.90 | 15.90 | 3,665 | +0.51(+3.30%) |
May 28, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 244 | -0.61(-3.80%) |
May 24, 2019 | 16.14 | 16.14 | 16.00 | 16.00 | 600 | +0.32(+2.04%) |
May 23, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 504 | +0.96(+6.54%) |
May 22, 2019 | 14.72 | 14.72 | 14.72 | 4 | +0.00(+0.00%) | |
May 16, 2019 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 14.72 | 14.72 | 14.72 | 14.72 | 278 | +0.07(+0.50%) |
May 13, 2019 | 14.64 | 14.64 | 14.64 | 0 | -0.23(-1.53%) | |
May 09, 2019 | 14.87 | 14.87 | 14.87 | 0 | +0.26(+1.79%) | |
May 07, 2019 | 14.61 | 14.61 | 14.61 | 0 | +0.23(+1.60%) | |
May 06, 2019 | 14.38 | 14.38 | 14.38 | 45 | +0.00(+0.00%) | |
May 03, 2019 | 14.38 | 14.38 | 14.38 | 61 | +0.00(+0.00%) | |
May 02, 2019 | 15.47 | 15.47 | 14.38 | 14.38 | 2,357 | -1.40(-8.87%) |
May 01, 2019 | 15.78 | 15.78 | 15.78 | 68 | +0.00(+0.00%) | |
Apr 30, 2019 | 15.75 | 15.78 | 15.75 | 15.78 | 890 | +1.03(+6.98%) |
Apr 29, 2019 | 14.55 | 14.75 | 14.55 | 14.75 | 3,105 | +0.43(+3.01%) |
Apr 25, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.07(+0.48%) | |
Apr 24, 2019 | 14.25 | 14.25 | 14.25 | 1 | +0.00(+0.00%) | |
Apr 23, 2019 | 14.25 | 14.25 | 14.25 | 12 | +0.00(+0.00%) | |
Apr 18, 2019 | 14.25 | 14.25 | 14.25 | 0 | -0.18(-1.25%) | |
Apr 17, 2019 | 14.28 | 14.46 | 14.28 | 14.43 | 683 | +0.02(+0.15%) |
Apr 16, 2019 | 14.32 | 14.43 | 14.29 | 14.41 | 5,339 | +0.17(+1.18%) |
Apr 15, 2019 | 14.30 | 14.30 | 14.24 | 14.24 | 970 | -0.21(-1.42%) |
Apr 12, 2019 | 14.45 | 14.45 | 14.45 | 1 | +0.00(+0.00%) | |
Apr 11, 2019 | 14.50 | 14.51 | 14.45 | 14.45 | 3,000 | +0.62(+4.45%) |
Apr 10, 2019 | 14.38 | 14.38 | 13.70 | 13.83 | 3,549 | -0.21(-1.50%) |
Apr 09, 2019 | 14.04 | 14.04 | 14.04 | 1 | +0.00(+0.00%) | |
Apr 08, 2019 | 14.05 | 14.05 | 14.04 | 14.04 | 852 | -0.08(-0.57%) |
Apr 05, 2019 | 14.12 | 14.12 | 14.12 | 12 | +0.00(+0.00%) | |
Apr 04, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 311 | +0.59(+4.32%) |
Apr 03, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 300 | +0.82(+6.46%) |