Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.98 | 17.98 | 17.56 | 17.56 | 100 | -0.37(-2.06%) |
Jun 27, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 2 | -0.01(-0.06%) |
Jun 26, 2019 | 17.92 | 18.07 | 17.92 | 17.94 | 235 | +0.41(+2.33%) |
Jun 25, 2019 | 17.47 | 17.54 | 17.47 | 17.54 | 151 | +0.02(+0.13%) |
Jun 24, 2019 | 17.41 | 17.51 | 17.28 | 17.51 | 300 | +0.05(+0.27%) |
Jun 21, 2019 | 17.41 | 17.47 | 17.41 | 17.47 | 200 | +0.15(+0.84%) |
Jun 20, 2019 | 17.27 | 17.32 | 17.26 | 17.32 | 500 | +0.75(+4.55%) |
Jun 19, 2019 | 16.57 | 16.57 | 16.57 | 16.57 | 15 | +0.07(+0.41%) |
Jun 18, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.59(+3.68%) |
Jun 17, 2019 | 15.91 | 15.91 | 15.91 | 15.91 | 2 | -0.21(-1.27%) |
Jun 14, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | +0.10(+0.59%) |
Jun 13, 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.34(+2.15%) |
Jun 12, 2019 | 15.69 | 15.69 | 15.69 | 15.69 | 42 | -0.66(-4.06%) |
Jun 11, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.03(+0.20%) |
Jun 10, 2019 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | -0.18(-1.09%) |
Jun 07, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.28(+1.72%) |
Jun 06, 2019 | 15.68 | 16.22 | 15.68 | 16.22 | 1,213 | +0.45(+2.82%) |
Jun 05, 2019 | 15.77 | 15.85 | 15.77 | 15.78 | 773 | -0.58(-3.58%) |
Jun 04, 2019 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.25(+1.55%) |
Jun 03, 2019 | 16.46 | 16.50 | 16.11 | 16.11 | 1,491 | -0.14(-0.83%) |
May 31, 2019 | 16.85 | 16.85 | 16.25 | 16.25 | 400 | -1.00(-5.80%) |
May 30, 2019 | 17.54 | 17.54 | 17.25 | 17.25 | 240 | -0.68(-3.79%) |
May 29, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 3 | +0.42(+2.42%) |
May 28, 2019 | 17.50 | 17.50 | 17.50 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 18.05 | 18.05 | 17.50 | 17.50 | 243 | -1.08(-5.81%) |
May 22, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 2 | -0.58(-3.03%) |
May 21, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 58 | -0.03(-0.18%) |
May 20, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.13(+0.66%) |
May 17, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | -0.13(-0.66%) |
May 16, 2019 | 19.17 | 19.20 | 19.17 | 19.20 | 100 | +0.18(+0.92%) |
May 15, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 17 | +0.21(+1.11%) |
May 14, 2019 | 18.82 | 18.82 | 18.81 | 18.81 | 125 | +0.31(+1.65%) |
May 13, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 38 | -0.20(-1.08%) |
May 10, 2019 | 18.80 | 18.80 | 18.71 | 18.71 | 100 | +0.02(+0.09%) |
May 09, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | -0.10(-0.55%) |
May 08, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 2 | +0.25(+1.37%) |
May 07, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | -0.51(-2.69%) |
May 06, 2019 | 18.69 | 19.05 | 18.69 | 19.05 | 142 | +0.30(+1.59%) |
May 03, 2019 | 18.83 | 18.83 | 18.75 | 18.75 | 100 | +0.06(+0.34%) |
May 02, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | -0.56(-2.92%) |
May 01, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 2 | -0.07(-0.34%) |
Apr 30, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 150 | +0.08(+0.44%) |
Apr 29, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 5 | +0.22(+1.13%) |
Apr 26, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | -0.64(-3.23%) |
Apr 25, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 20 | -0.16(-0.81%) |
Apr 24, 2019 | 19.93 | 19.93 | 19.80 | 19.82 | 7,323 | -0.11(-0.55%) |
Apr 23, 2019 | 19.89 | 19.92 | 19.83 | 19.92 | 902 | +0.18(+0.94%) |
Apr 22, 2019 | 19.75 | 19.75 | 19.74 | 19.74 | 287 | +0.39(+2.00%) |
Apr 18, 2019 | 19.29 | 19.35 | 19.29 | 19.35 | 100 | +0.02(+0.12%) |
Apr 17, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 30 | -0.09(-0.47%) |
Apr 16, 2019 | 19.12 | 19.42 | 19.12 | 19.42 | 302 | +0.17(+0.89%) |
Apr 15, 2019 | 19.13 | 19.25 | 19.12 | 19.25 | 20,949 | -0.08(-0.39%) |
Apr 12, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.06(+0.32%) |
Apr 11, 2019 | 19.14 | 19.27 | 19.14 | 19.27 | 1,676 | -0.19(-1.00%) |
Apr 10, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 50 | +0.23(+1.19%) |
Apr 09, 2019 | 19.20 | 19.23 | 19.20 | 19.23 | 1,665 | -0.07(-0.34%) |
Apr 08, 2019 | 19.19 | 19.30 | 19.19 | 19.30 | 22,161 | +0.19(+0.97%) |
Apr 05, 2019 | 18.98 | 19.11 | 18.98 | 19.11 | 100 | +0.27(+1.46%) |
Apr 04, 2019 | 18.85 | 18.98 | 18.76 | 18.84 | 1,465 | -0.08(-0.42%) |
Apr 03, 2019 | 18.87 | 18.91 | 18.87 | 18.91 | 115 | -0.01(-0.05%) |
Apr 02, 2019 | 18.80 | 18.93 | 18.80 | 18.93 | 225 | +0.22(+1.19%) |