Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.30 | 17.32 | 17.30 | 17.32 | 879 | -0.25(-1.40%) |
May 30, 2019 | 17.57 | 17.57 | 17.57 | 65 | +0.00(+0.00%) | |
May 29, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 549 | -0.19(-1.06%) |
May 23, 2019 | 17.76 | 17.76 | 17.76 | 0 | -0.44(-2.42%) | |
May 22, 2019 | 18.35 | 18.35 | 18.20 | 18.20 | 1,493 | -0.18(-0.99%) |
May 21, 2019 | 18.36 | 18.38 | 18.36 | 18.38 | 462 | +0.21(+1.15%) |
May 20, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 323 | -0.24(-1.33%) |
May 17, 2019 | 18.42 | 18.42 | 18.42 | 57 | +0.00(+0.00%) | |
May 16, 2019 | 18.47 | 18.49 | 18.42 | 18.42 | 4,231 | +0.24(+1.31%) |
May 15, 2019 | 18.18 | 18.18 | 18.18 | 118 | +0.00(+0.00%) | |
May 14, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 269 | -0.01(-0.07%) |
May 13, 2019 | 18.24 | 18.24 | 18.19 | 18.19 | 759 | -0.34(-1.84%) |
May 10, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 109 | -0.13(-0.70%) |
May 09, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 109 | -0.22(-1.18%) |
May 08, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 1,368 | -0.75(-3.82%) |
May 07, 2019 | 18.94 | 19.64 | 18.82 | 19.64 | 1,097 | +0.51(+2.66%) |
May 06, 2019 | 19.17 | 19.17 | 19.13 | 19.13 | 670 | +0.22(+1.15%) |
May 03, 2019 | 18.91 | 18.91 | 18.91 | 108 | +0.00(+0.00%) | |
May 02, 2019 | 18.80 | 18.91 | 18.80 | 18.91 | 3,136 | -0.08(-0.43%) |
May 01, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 819 | +0.00(+0.00%) |
Apr 30, 2019 | 19.17 | 19.17 | 18.94 | 18.99 | 1,428 | +0.05(+0.29%) |
Apr 29, 2019 | 18.94 | 18.94 | 18.94 | 54 | +0.00(+0.00%) | |
Apr 26, 2019 | 19.01 | 19.01 | 18.94 | 18.94 | 879 | -0.11(-0.57%) |
Apr 25, 2019 | 19.00 | 19.04 | 18.92 | 19.04 | 1,619 | -0.09(-0.46%) |
Apr 24, 2019 | 19.11 | 19.13 | 19.11 | 19.13 | 8,648 | +0.07(+0.34%) |
Apr 23, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 703 | +0.19(+0.99%) |
Apr 22, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 424 | -0.17(-0.91%) |
Apr 18, 2019 | 18.95 | 19.05 | 18.95 | 19.05 | 879 | -0.10(-0.52%) |
Apr 17, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 212 | +0.11(+0.59%) |
Apr 16, 2019 | 18.87 | 19.04 | 18.87 | 19.04 | 1,591 | +0.22(+1.15%) |
Apr 15, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 175 | -0.11(-0.58%) |
Apr 12, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 5,934 | +0.16(+0.84%) |
Apr 11, 2019 | 18.75 | 18.78 | 18.75 | 18.78 | 1,210 | -0.06(-0.31%) |
Apr 10, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 238 | +0.45(+2.42%) |
Apr 09, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 1,295 | -0.32(-1.73%) |
Apr 08, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 219 | -0.03(-0.19%) |
Apr 05, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 329 | +0.11(+0.61%) |
Apr 04, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 356 | +0.19(+1.04%) |
Apr 03, 2019 | 18.60 | 18.60 | 18.44 | 18.44 | 3,845 | -0.05(-0.25%) |
Apr 02, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 1,457 | +0.02(+0.10%) |
Apr 01, 2019 | 18.39 | 18.49 | 18.39 | 18.47 | 2,272 | +0.38(+2.11%) |
Mar 29, 2019 | 18.09 | 18.09 | 18.09 | 10 | +0.00(+0.00%) | |
Mar 28, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 109 | +0.15(+0.86%) |
Mar 27, 2019 | 17.89 | 17.94 | 17.89 | 17.93 | 1,556 | +0.21(+1.18%) |
Mar 26, 2019 | 17.79 | 17.79 | 17.72 | 17.72 | 2,351 | -0.46(-2.55%) |
Mar 21, 2019 | 18.19 | 18.19 | 18.19 | 0 | -0.01(-0.04%) | |
Mar 20, 2019 | 18.11 | 18.21 | 18.11 | 18.20 | 2,424 | -0.07(-0.38%) |
Mar 14, 2019 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 18.27 | 18.27 | 18.27 | 0 | -0.12(-0.66%) | |
Mar 11, 2019 | 18.14 | 18.39 | 18.14 | 18.39 | 376 | +0.36(+2.01%) |
Mar 08, 2019 | 18.03 | 18.06 | 18.02 | 18.02 | 1,101 | -0.19(-1.05%) |
Mar 07, 2019 | 18.22 | 18.22 | 18.21 | 18.21 | 379 | -0.14(-0.74%) |
Mar 06, 2019 | 18.51 | 18.51 | 18.35 | 18.35 | 2,377 | -0.48(-2.55%) |
Mar 05, 2019 | 18.83 | 18.83 | 18.83 | 92 | +0.00(+0.00%) | |
Mar 04, 2019 | 18.83 | 18.83 | 18.83 | 66 | +0.00(+0.00%) |