Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.95 | 17.95 | 17.94 | 17.94 | 115 | -0.24(-1.30%) |
May 30, 2019 | 18.15 | 18.17 | 18.15 | 18.17 | 115 | -0.15(-0.80%) |
May 29, 2019 | 18.32 | 18.32 | 18.32 | 83 | +0.00(+0.00%) | |
May 28, 2019 | 18.45 | 18.45 | 18.32 | 18.32 | 694 | -0.13(-0.68%) |
May 24, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 115 | +0.16(+0.90%) |
May 23, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 1,162 | -0.28(-1.49%) |
May 22, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 3 | -0.04(-0.23%) |
May 21, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 135 | +0.16(+0.85%) |
May 20, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 59 | -0.23(-1.22%) |
May 17, 2019 | 18.72 | 18.72 | 18.67 | 18.67 | 463 | -0.17(-0.89%) |
May 16, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 20 | +0.17(+0.89%) |
May 15, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 34 | +0.18(+0.98%) |
May 14, 2019 | 18.50 | 18.50 | 18.49 | 18.49 | 226 | +0.13(+0.72%) |
May 13, 2019 | 18.55 | 18.55 | 18.36 | 18.36 | 1,166 | -0.48(-2.56%) |
May 10, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 115 | +0.12(+0.62%) |
May 09, 2019 | 18.60 | 18.73 | 18.59 | 18.73 | 2,692 | -0.10(-0.55%) |
May 08, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 2 | +0.18(+0.94%) |
May 07, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 3 | -0.40(-2.11%) |
May 06, 2019 | 18.87 | 19.06 | 18.87 | 19.06 | 466 | -0.18(-0.93%) |
May 03, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 115 | +0.23(+1.23%) |
May 02, 2019 | 19.10 | 19.10 | 19.00 | 19.00 | 144 | -0.03(-0.14%) |
May 01, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 23 | -0.13(-0.70%) |
Apr 30, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | +0.07(+0.37%) |
Apr 29, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.12(+0.63%) |
Apr 26, 2019 | 18.99 | 18.99 | 18.97 | 18.97 | 231 | +0.05(+0.25%) |
Apr 25, 2019 | 18.92 | 18.93 | 18.92 | 18.93 | 276 | -0.07(-0.35%) |
Apr 24, 2019 | 18.97 | 18.99 | 18.97 | 18.99 | 587 | -0.00(-0.01%) |
Apr 23, 2019 | 18.98 | 18.99 | 18.97 | 18.99 | 1,505 | -0.04(-0.23%) |
Apr 22, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 2 | +0.03(+0.18%) |
Apr 18, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | -0.01(-0.07%) |
Apr 17, 2019 | 18.99 | 19.02 | 18.99 | 19.02 | 694 | +0.14(+0.72%) |
Apr 16, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 10 | +0.10(+0.54%) |
Apr 15, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 76 | +0.03(+0.18%) |
Apr 12, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 115 | +0.21(+1.12%) |
Apr 11, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 1 | +0.02(+0.09%) |
Apr 10, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 585 | +0.13(+0.70%) |
Apr 09, 2019 | 18.45 | 18.45 | 18.39 | 18.39 | 382 | -0.16(-0.88%) |
Apr 08, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 132 | -0.01(-0.05%) |
Apr 05, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 115 | -0.02(-0.10%) |
Apr 04, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 1 | +0.03(+0.14%) |
Apr 03, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 2 | +0.27(+1.47%) |
Apr 02, 2019 | 18.20 | 18.29 | 18.19 | 18.29 | 2,274 | +0.13(+0.69%) |
Apr 01, 2019 | 18.10 | 18.16 | 18.09 | 18.16 | 1,274 | +0.27(+1.50%) |
Mar 29, 2019 | 18.02 | 18.02 | 17.89 | 17.89 | 694 | +0.10(+0.55%) |
Mar 28, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 4 | -0.10(-0.53%) |
Mar 27, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 810 | +0.00(+0.01%) |
Mar 26, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 394 | +0.05(+0.27%) |
Mar 25, 2019 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.04(+0.22%) |
Mar 22, 2019 | 17.97 | 17.97 | 17.80 | 17.80 | 3,473 | -0.49(-2.70%) |
Mar 21, 2019 | 18.22 | 18.29 | 18.22 | 18.29 | 2,780 | -0.15(-0.83%) |
Mar 20, 2019 | 18.28 | 18.54 | 18.28 | 18.45 | 9,037 | -0.07(-0.39%) |
Mar 19, 2019 | 18.60 | 18.60 | 18.52 | 18.52 | 292 | +0.14(+0.75%) |
Mar 18, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 3 | +0.04(+0.23%) |
Mar 15, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 115 | +0.16(+0.88%) |
Mar 14, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 5 | +0.00(+0.02%) |
Mar 13, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 57 | +0.15(+0.82%) |
Mar 12, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 6 | -0.01(-0.05%) |
Mar 11, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 68 | +0.16(+0.92%) |
Mar 08, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 115 | +0.05(+0.26%) |
Mar 07, 2019 | 17.83 | 17.83 | 17.83 | 17.83 | 119 | -0.36(-1.96%) |
Mar 06, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 31 | -0.09(-0.47%) |
Mar 05, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 6 | +0.05(+0.25%) |
Mar 04, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 150 | -0.14(-0.75%) |