Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.32 | 18.35 | 18.32 | 18.35 | 100 | +0.05(+0.25%) |
May 30, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | -0.03(-0.14%) |
May 29, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 53 | +0.08(+0.43%) |
May 28, 2019 | 18.20 | 18.26 | 18.18 | 18.26 | 901 | +0.06(+0.35%) |
May 24, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.12(+0.68%) |
May 23, 2019 | 18.09 | 18.09 | 18.07 | 18.07 | 129 | +0.15(+0.85%) |
May 22, 2019 | 18.03 | 18.06 | 17.90 | 17.92 | 2,235 | -0.03(-0.16%) |
May 21, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 30 | -0.07(-0.38%) |
May 20, 2019 | 17.89 | 18.01 | 17.89 | 18.01 | 232 | +0.13(+0.71%) |
May 17, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.02(+0.13%) |
May 16, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | -0.06(-0.33%) |
May 15, 2019 | 18.32 | 18.39 | 17.93 | 17.93 | 40,888 | -0.32(-1.75%) |
May 14, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 33 | -0.32(-1.71%) |
May 13, 2019 | 18.30 | 18.63 | 18.30 | 18.56 | 602 | +0.95(+5.38%) |
May 10, 2019 | 18.32 | 18.33 | 17.61 | 17.61 | 900 | -0.52(-2.89%) |
May 09, 2019 | 18.28 | 18.28 | 18.14 | 18.14 | 300 | +0.11(+0.59%) |
May 08, 2019 | 18.04 | 18.04 | 18.03 | 18.03 | 100 | -0.04(-0.24%) |
May 07, 2019 | 17.97 | 18.12 | 17.97 | 18.07 | 1,735 | -0.22(-1.19%) |
May 06, 2019 | 18.49 | 18.49 | 18.13 | 18.29 | 1,329 | -0.08(-0.43%) |
May 03, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | -0.16(-0.89%) |
May 02, 2019 | 18.48 | 18.53 | 18.48 | 18.53 | 900 | +0.09(+0.51%) |
May 01, 2019 | 18.45 | 18.45 | 18.44 | 18.44 | 300 | +0.01(+0.05%) |
Apr 30, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | -0.04(-0.23%) |
Apr 29, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.08(+0.45%) |
Apr 26, 2019 | 18.56 | 18.56 | 18.39 | 18.39 | 300 | -0.04(-0.24%) |
Apr 25, 2019 | 18.28 | 18.43 | 18.28 | 18.43 | 566 | +0.07(+0.38%) |
Apr 24, 2019 | 18.61 | 18.61 | 18.36 | 18.36 | 661 | -0.14(-0.76%) |
Apr 23, 2019 | 18.49 | 18.51 | 18.49 | 18.51 | 211 | -0.02(-0.13%) |
Apr 22, 2019 | 18.39 | 18.60 | 18.39 | 18.53 | 2,319 | +0.09(+0.49%) |
Apr 18, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 100 | +0.03(+0.16%) |
Apr 17, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.04(-0.19%) |
Apr 16, 2019 | 18.34 | 18.45 | 18.34 | 18.45 | 2,129 | +0.17(+0.93%) |
Apr 15, 2019 | 18.23 | 18.33 | 18.23 | 18.28 | 864 | +0.05(+0.26%) |
Apr 12, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 100 | +0.10(+0.55%) |
Apr 11, 2019 | 18.24 | 18.24 | 18.13 | 18.13 | 140 | +0.03(+0.14%) |
Apr 10, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.04(+0.25%) |
Apr 09, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 24 | +0.02(+0.11%) |
Apr 08, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 5 | +0.03(+0.15%) |
Apr 05, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.13(+0.71%) |
Apr 04, 2019 | 17.88 | 17.88 | 17.88 | 17.88 | 47 | -0.04(-0.22%) |
Apr 03, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 20 | -0.07(-0.37%) |
Apr 02, 2019 | 17.79 | 17.99 | 17.79 | 17.99 | 557 | +0.04(+0.24%) |
Apr 01, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.11(-0.60%) |
Mar 29, 2019 | 18.11 | 18.11 | 18.06 | 18.06 | 100 | -0.12(-0.68%) |
Mar 28, 2019 | 18.09 | 18.18 | 18.08 | 18.18 | 1,302 | +0.04(+0.21%) |
Mar 27, 2019 | 17.99 | 18.14 | 17.99 | 18.14 | 100 | +0.22(+1.20%) |
Mar 26, 2019 | 17.90 | 17.93 | 17.90 | 17.93 | 1,014 | +0.00(+0.00%) |
Mar 25, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 1 | +0.05(+0.28%) |
Mar 22, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 100 | -0.16(-0.86%) |
Mar 21, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | -0.02(-0.09%) |
Mar 20, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 9 | -0.08(-0.43%) |
Mar 19, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 60 | +0.18(+1.00%) |
Mar 18, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.06(-0.36%) |
Mar 15, 2019 | 17.98 | 18.04 | 17.85 | 18.01 | 4,100 | +0.03(+0.16%) |
Mar 14, 2019 | 17.84 | 17.98 | 17.84 | 17.98 | 963 | +0.06(+0.32%) |
Mar 13, 2019 | 18.04 | 18.04 | 17.92 | 17.92 | 326 | -0.04(-0.23%) |
Mar 12, 2019 | 17.97 | 18.00 | 17.96 | 17.96 | 4,668 | -0.05(-0.29%) |
Mar 11, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 57 | -0.25(-1.36%) |
Mar 08, 2019 | 18.35 | 18.35 | 18.26 | 18.26 | 100 | +0.14(+0.80%) |
Mar 07, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.14(+0.80%) |
Mar 06, 2019 | 17.80 | 17.97 | 17.80 | 17.97 | 309 | +0.16(+0.90%) |
Mar 05, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.08(-0.45%) |
Mar 04, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 45 | +0.10(+0.53%) |