Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.18 | 18.20 | 18.18 | 18.20 | 226 | -0.23(-1.26%) |
May 30, 2019 | 18.48 | 18.48 | 18.40 | 18.43 | 951 | +0.00(+0.02%) |
May 29, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 335 | -0.11(-0.62%) |
May 28, 2019 | 19.84 | 19.84 | 18.54 | 18.54 | 4,116 | -0.15(-0.80%) |
May 24, 2019 | 18.69 | 18.69 | 18.69 | 1 | +0.00(+0.00%) | |
May 23, 2019 | 18.89 | 18.89 | 18.69 | 18.69 | 577 | -0.27(-1.45%) |
May 22, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 113 | -0.16(-0.83%) |
May 21, 2019 | 19.11 | 19.13 | 19.11 | 19.13 | 453 | +0.00(+0.00%) |
May 20, 2019 | 19.13 | 19.13 | 19.13 | 50 | +0.00(+0.00%) | |
May 17, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 113 | -0.14(-0.73%) |
May 16, 2019 | 19.32 | 19.32 | 19.27 | 19.27 | 3,310 | +0.11(+0.55%) |
May 15, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 207 | +0.11(+0.56%) |
May 14, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 220 | +0.17(+0.89%) |
May 13, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 510 | -0.26(-1.34%) |
May 10, 2019 | 19.15 | 19.15 | 19.14 | 19.14 | 339 | -0.19(-0.96%) |
May 09, 2019 | 19.34 | 19.34 | 19.31 | 19.33 | 793 | -0.17(-0.86%) |
May 08, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 279 | +0.08(+0.41%) |
May 07, 2019 | 19.59 | 19.62 | 19.42 | 19.42 | 3,328 | -0.32(-1.61%) |
May 06, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 224 | -0.23(-1.16%) |
May 03, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 566 | +0.14(+0.72%) |
May 02, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 248 | -0.08(-0.40%) |
May 01, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 113 | +0.01(+0.04%) |
Apr 30, 2019 | 19.67 | 19.89 | 19.67 | 19.89 | 635 | +0.08(+0.40%) |
Apr 29, 2019 | 19.86 | 19.86 | 19.82 | 19.82 | 1,676 | +0.10(+0.49%) |
Apr 26, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 226 | -0.00(-0.02%) |
Apr 25, 2019 | 19.62 | 19.75 | 19.62 | 19.72 | 1,940 | -0.16(-0.82%) |
Apr 24, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 113 | +0.21(+1.08%) |
Apr 22, 2019 | 19.67 | 19.67 | 19.67 | 0 | -0.11(-0.57%) | |
Apr 18, 2019 | 19.67 | 19.79 | 19.67 | 19.79 | 906 | -0.03(-0.15%) |
Apr 17, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 113 | +0.04(+0.18%) |
Apr 16, 2019 | 20.10 | 20.10 | 19.77 | 19.78 | 5,916 | +0.17(+0.88%) |
Apr 12, 2019 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 496 | +0.14(+0.70%) |
Apr 10, 2019 | 19.47 | 19.47 | 19.47 | 199 | +0.00(+0.00%) | |
Apr 09, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 124 | -0.20(-1.02%) |
Apr 08, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 841 | -0.09(-0.46%) |
Apr 04, 2019 | 19.76 | 19.76 | 19.76 | 0 | +0.01(+0.04%) | |
Apr 02, 2019 | 19.75 | 19.75 | 19.75 | 0 | +0.37(+1.91%) | |
Apr 01, 2019 | 19.35 | 19.38 | 19.35 | 19.38 | 1,684 | +0.21(+1.08%) |
Mar 29, 2019 | 19.14 | 19.18 | 19.14 | 19.18 | 453 | +0.22(+1.14%) |
Mar 28, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 113 | -0.02(-0.13%) |
Mar 27, 2019 | 18.92 | 18.98 | 18.92 | 18.98 | 1,582 | -0.05(-0.29%) |
Mar 26, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 149 | +0.12(+0.63%) |
Mar 25, 2019 | 18.84 | 18.92 | 18.84 | 18.92 | 2,938 | -0.38(-1.96%) |
Mar 22, 2019 | 19.30 | 19.30 | 19.30 | 29 | +0.00(+0.00%) | |
Mar 21, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 193 | +0.17(+0.88%) |
Mar 18, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 485 | +0.10(+0.51%) |
Mar 15, 2019 | 19.03 | 19.03 | 19.03 | 17 | +0.00(+0.00%) | |
Mar 14, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 990 | +0.03(+0.15%) |
Mar 13, 2019 | 19.01 | 19.01 | 19.01 | 52 | +0.00(+0.00%) | |
Mar 12, 2019 | 19.01 | 19.01 | 18.98 | 19.01 | 1,414 | +0.08(+0.41%) |
Mar 11, 2019 | 18.86 | 18.93 | 18.86 | 18.93 | 909 | +0.33(+1.75%) |
Mar 08, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 226 | -0.08(-0.42%) |
Mar 07, 2019 | 18.75 | 18.75 | 18.68 | 18.68 | 313 | -0.29(-1.53%) |
Mar 06, 2019 | 18.98 | 18.98 | 18.97 | 18.97 | 478 | -0.12(-0.65%) |
Mar 05, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 1,713 | -0.01(-0.05%) |
Mar 04, 2019 | 19.28 | 19.28 | 19.01 | 19.10 | 1,400 | -0.01(-0.04%) |