Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.60 | 16.62 | 16.60 | 16.62 | 800 | -0.28(-1.66%) |
May 30, 2019 | 16.56 | 16.90 | 16.56 | 16.90 | 2,088 | +0.19(+1.14%) |
May 29, 2019 | 16.75 | 16.91 | 16.50 | 16.71 | 1,902 | +0.20(+1.21%) |
May 28, 2019 | 16.55 | 16.56 | 16.51 | 16.51 | 2,291 | -0.25(-1.49%) |
May 24, 2019 | 16.69 | 16.99 | 16.69 | 16.76 | 4,400 | +0.40(+2.44%) |
May 23, 2019 | 16.42 | 16.42 | 16.36 | 16.36 | 1,587 | -0.32(-1.95%) |
May 22, 2019 | 16.68 | 16.68 | 16.68 | 16.68 | 445 | -0.28(-1.62%) |
May 21, 2019 | 16.58 | 16.96 | 16.53 | 16.96 | 3,258 | +0.59(+3.60%) |
May 20, 2019 | 16.37 | 16.37 | 16.37 | 16.37 | 110 | -0.21(-1.27%) |
May 17, 2019 | 16.63 | 16.63 | 16.58 | 16.58 | 700 | +0.06(+0.36%) |
May 16, 2019 | 16.48 | 16.88 | 16.48 | 16.52 | 5,911 | -0.06(-0.36%) |
May 15, 2019 | 16.43 | 16.58 | 16.39 | 16.58 | 3,449 | -0.02(-0.12%) |
May 14, 2019 | 16.73 | 16.87 | 16.60 | 16.60 | 2,668 | +0.21(+1.28%) |
May 13, 2019 | 16.78 | 16.78 | 16.39 | 16.39 | 2,567 | -0.39(-2.32%) |
May 10, 2019 | 16.78 | 17.20 | 16.78 | 16.78 | 700 | -0.01(-0.06%) |
May 09, 2019 | 17.11 | 17.11 | 16.79 | 16.79 | 1,787 | -0.68(-3.89%) |
May 08, 2019 | 17.26 | 17.47 | 17.11 | 17.47 | 1,780 | +0.02(+0.11%) |
May 07, 2019 | 17.49 | 17.49 | 17.45 | 17.45 | 660 | -0.12(-0.68%) |
May 06, 2019 | 17.93 | 17.93 | 17.57 | 17.57 | 893 | +0.14(+0.80%) |
May 03, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 400 | -0.32(-1.80%) |
May 02, 2019 | 17.56 | 17.75 | 17.56 | 17.75 | 392 | +0.19(+1.08%) |
May 01, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 284 | -0.12(-0.68%) |
Apr 30, 2019 | 17.93 | 17.93 | 17.68 | 17.68 | 410 | -0.25(-1.39%) |
Apr 29, 2019 | 17.73 | 17.93 | 17.73 | 17.93 | 802 | +0.60(+3.46%) |
Apr 26, 2019 | 18.12 | 18.12 | 17.33 | 17.33 | 3,600 | -0.56(-3.13%) |
Apr 25, 2019 | 18.15 | 18.15 | 17.56 | 17.89 | 796 | -0.34(-1.87%) |
Apr 24, 2019 | 18.03 | 18.23 | 17.82 | 18.23 | 859 | -0.49(-2.62%) |
Apr 23, 2019 | 18.72 | 18.72 | 18.72 | 225 | +0.00(+0.00%) | |
Apr 22, 2019 | 18.72 | 18.72 | 18.72 | 78 | +0.00(+0.00%) | |
Apr 18, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 500 | +0.16(+0.86%) |
Apr 17, 2019 | 18.56 | 18.56 | 18.56 | 150 | +0.00(+0.00%) | |
Apr 16, 2019 | 18.56 | 18.56 | 18.56 | 91 | +0.00(+0.00%) | |
Apr 15, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 667 | +0.09(+0.51%) |
Apr 12, 2019 | 18.52 | 18.52 | 18.46 | 18.46 | 700 | +0.57(+3.21%) |
Apr 11, 2019 | 17.88 | 18.19 | 17.88 | 17.89 | 3,164 | -0.25(-1.38%) |
Apr 10, 2019 | 18.55 | 18.55 | 18.14 | 18.14 | 2,634 | -0.11(-0.60%) |
Apr 09, 2019 | 18.09 | 18.32 | 18.09 | 18.25 | 1,786 | -0.25(-1.35%) |
Apr 08, 2019 | 17.80 | 18.50 | 17.80 | 18.50 | 331 | +0.18(+0.98%) |
Apr 05, 2019 | 18.55 | 18.55 | 18.32 | 18.32 | 500 | +0.22(+1.22%) |
Apr 04, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 403 | -0.09(-0.50%) |
Apr 03, 2019 | 18.08 | 18.28 | 18.08 | 18.19 | 948 | +0.26(+1.45%) |
Apr 02, 2019 | 17.76 | 18.41 | 17.76 | 17.93 | 4,253 | +0.18(+0.99%) |