Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2019 | 19.03 | 19.03 | 19.03 | 0 | -0.11(-0.57%) | |
Oct 28, 2019 | 19.19 | 19.19 | 19.14 | 19.14 | 1,600 | +0.20(+1.06%) |
Oct 24, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.26(+1.39%) | |
Oct 18, 2019 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.68 | 18.68 | 18.68 | 1 | +0.00(+0.00%) | |
Oct 16, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 250 | +0.52(+2.86%) |
Oct 11, 2019 | 18.16 | 18.16 | 18.16 | 0 | +0.53(+3.01%) | |
Oct 10, 2019 | 17.63 | 17.63 | 17.63 | 44 | +0.00(+0.00%) | |
Oct 08, 2019 | 17.63 | 17.63 | 17.63 | 0 | -0.08(-0.45%) | |
Oct 04, 2019 | 17.71 | 17.71 | 17.71 | 0 | -0.03(-0.17%) | |
Oct 03, 2019 | 17.74 | 17.74 | 17.74 | 25 | +0.00(+0.00%) | |
Oct 02, 2019 | 17.79 | 17.79 | 17.74 | 17.74 | 454 | -0.66(-3.59%) |
Sep 30, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 555 | +0.00(+0.00%) |
Sep 27, 2019 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 18.35 | 18.40 | 18.35 | 18.40 | 200 | +0.02(+0.11%) |
Sep 24, 2019 | 18.38 | 18.38 | 18.38 | 0 | -0.16(-0.86%) | |
Sep 23, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 170 | -0.19(-1.01%) |
Sep 20, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | +0.13(+0.70%) |
Sep 19, 2019 | 18.60 | 18.60 | 18.60 | 66 | +0.00(+0.00%) | |
Sep 18, 2019 | 18.60 | 18.60 | 18.60 | 2 | +0.00(+0.00%) | |
Sep 16, 2019 | 18.60 | 18.60 | 18.60 | 2 | -0.12(-0.64%) | |
Sep 13, 2019 | 18.71 | 18.72 | 18.71 | 18.72 | 2,201 | +0.21(+1.13%) |
Sep 12, 2019 | 18.52 | 18.52 | 18.51 | 18.51 | 1,300 | +0.20(+1.09%) |
Sep 11, 2019 | 18.25 | 18.32 | 18.25 | 18.31 | 600 | +0.36(+2.01%) |
Sep 09, 2019 | 17.95 | 17.95 | 17.95 | 0 | +0.26(+1.47%) | |
Sep 06, 2019 | 17.69 | 17.69 | 17.69 | 17.69 | 150 | +0.10(+0.57%) |
Sep 05, 2019 | 17.42 | 17.59 | 17.42 | 17.59 | 3,001 | +0.37(+2.15%) |
Sep 04, 2019 | 17.22 | 17.22 | 17.22 | 17.22 | 234 | +0.10(+0.58%) |
Sep 03, 2019 | 17.12 | 17.12 | 17.12 | 17.12 | 286 | -0.28(-1.61%) |
Aug 30, 2019 | 17.40 | 17.40 | 17.40 | 0 | +0.20(+1.16%) | |
Aug 29, 2019 | 17.05 | 17.20 | 17.05 | 17.20 | 1,564 | +0.23(+1.36%) |
Aug 28, 2019 | 16.97 | 16.97 | 16.97 | 16.97 | 500 | -0.08(-0.47%) |
Aug 26, 2019 | 17.05 | 17.05 | 17.05 | 0 | +0.21(+1.25%) | |
Aug 23, 2019 | 17.05 | 17.05 | 16.84 | 16.84 | 500 | -0.30(-1.75%) |
Aug 21, 2019 | 17.14 | 17.14 | 17.14 | 0 | +0.03(+0.18%) | |
Aug 20, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 200 | -0.22(-1.27%) |
Aug 19, 2019 | 17.33 | 17.33 | 17.33 | 17.33 | 340 | -0.54(-3.02%) |
Aug 15, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 17.87 | 17.87 | 17.87 | 0 | -0.08(-0.45%) | |
Aug 02, 2019 | 17.95 | 17.95 | 17.95 | 0 | -0.23(-1.27%) | |
Aug 01, 2019 | 18.24 | 18.24 | 18.18 | 18.18 | 14,523 | -0.37(-1.99%) |
Jul 31, 2019 | 18.59 | 18.59 | 18.55 | 18.55 | 10,549 | -0.20(-1.07%) |
Jul 30, 2019 | 18.75 | 18.75 | 18.75 | 4 | +0.00(+0.00%) | |
Jul 26, 2019 | 18.75 | 18.75 | 18.75 | 0 | +0.12(+0.64%) | |
Jul 25, 2019 | 18.76 | 18.76 | 18.63 | 18.63 | 45,900 | -0.02(-0.11%) |
Jul 23, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | +0.21(+1.14%) |
Jul 19, 2019 | 18.44 | 18.44 | 18.44 | 0 | +0.06(+0.33%) | |
Jul 18, 2019 | 18.34 | 18.38 | 18.34 | 18.38 | 4,254 | -0.02(-0.11%) |
Jul 17, 2019 | 18.41 | 18.41 | 18.40 | 18.40 | 300 | -0.17(-0.92%) |
Jul 16, 2019 | 18.57 | 18.57 | 18.57 | 3 | +0.00(+0.00%) | |
Jul 12, 2019 | 18.57 | 18.57 | 18.57 | 0 | -0.03(-0.16%) | |
Jul 11, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 14,000 | +0.05(+0.27%) |
Jul 10, 2019 | 18.55 | 18.55 | 18.55 | 1 | +0.00(+0.00%) | |
Jul 09, 2019 | 18.54 | 18.55 | 18.54 | 18.55 | 9,501 | -0.08(-0.43%) |
Jul 04, 2019 | 18.63 | 18.63 | 18.63 | 0 | +0.04(+0.22%) | |
Jul 03, 2019 | 18.56 | 18.59 | 18.56 | 18.59 | 8,000 | -0.02(-0.11%) |
Jul 02, 2019 | 18.69 | 18.69 | 18.59 | 18.61 | 4,300 | +0.23(+1.25%) |
Jun 28, 2019 | 18.38 | 18.38 | 18.38 | 0 | +0.18(+0.99%) | |
Jun 27, 2019 | 18.20 | 18.20 | 18.19 | 18.20 | 700 | +0.09(+0.50%) |
Jun 26, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 300 | -0.08(-0.44%) |
Jun 25, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 600 | -0.20(-1.09%) |
Jun 21, 2019 | 18.39 | 18.39 | 18.39 | 0 | +0.06(+0.33%) | |
Jun 20, 2019 | 18.41 | 18.41 | 18.33 | 18.33 | 1,623 | -0.20(-1.08%) |
Jun 19, 2019 | 18.56 | 18.56 | 18.53 | 18.53 | 204 | +0.35(+1.93%) |
Jun 18, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 4,004 | -0.06(-0.33%) |
Jun 17, 2019 | 18.26 | 18.26 | 18.24 | 18.24 | 1,500 | +0.06(+0.33%) |
Jun 14, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1,000 | -0.04(-0.22%) |
Jun 13, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 4,004 | -0.28(-1.51%) |
Jun 12, 2019 | 18.50 | 18.50 | 18.50 | 5 | +0.00(+0.00%) | |
Jun 11, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 350 | +0.08(+0.43%) |
Jun 10, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 300 | +0.19(+1.04%) |
Jun 07, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 300 | +0.04(+0.22%) |
Jun 06, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 209 | +0.35(+1.96%) |
Jun 03, 2019 | 17.84 | 17.84 | 17.84 | 0 | +0.03(+0.17%) | |
May 31, 2019 | 17.81 | 17.82 | 17.81 | 17.81 | 2,600 | -0.24(-1.33%) |
May 29, 2019 | 18.05 | 18.05 | 18.05 | 0 | -0.15(-0.82%) | |
May 27, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 18.20 | 18.20 | 18.20 | 65 | +0.00(+0.00%) | |
May 23, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 207 | -0.23(-1.25%) |
May 22, 2019 | 18.43 | 18.43 | 18.43 | 60 | +0.00(+0.00%) | |
May 21, 2019 | 18.45 | 18.47 | 18.37 | 18.43 | 15,000 | +0.09(+0.49%) |
May 14, 2019 | 18.34 | 18.34 | 18.34 | 0 | +0.07(+0.38%) | |
May 13, 2019 | 18.41 | 18.41 | 18.25 | 18.27 | 515 | -0.28(-1.51%) |
May 10, 2019 | 18.58 | 18.58 | 18.55 | 18.55 | 2,100 | +0.06(+0.32%) |
May 09, 2019 | 18.52 | 18.52 | 18.49 | 18.49 | 6,000 | -0.61(-3.19%) |