Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.36 | 19.46 | 19.18 | 19.46 | 32,890 | +0.01(+0.03%) |
Jun 27, 2019 | 19.26 | 19.45 | 19.12 | 19.45 | 16,058 | +0.30(+1.56%) |
Jun 26, 2019 | 18.85 | 19.34 | 18.57 | 19.15 | 27,231 | +0.45(+2.41%) |
Jun 25, 2019 | 18.70 | 18.95 | 18.60 | 18.70 | 17,698 | -0.13(-0.71%) |
Jun 24, 2019 | 18.68 | 18.85 | 18.51 | 18.84 | 31,313 | +0.14(+0.75%) |
Jun 21, 2019 | 18.75 | 18.91 | 18.66 | 18.70 | 32,232 | +0.00(+0.00%) |
Jun 20, 2019 | 18.60 | 18.84 | 18.57 | 18.70 | 29,474 | +0.10(+0.56%) |
Jun 19, 2019 | 18.56 | 18.61 | 18.40 | 18.60 | 26,093 | +0.13(+0.69%) |
Jun 18, 2019 | 18.54 | 18.54 | 18.19 | 18.47 | 47,475 | +0.16(+0.90%) |
Jun 17, 2019 | 18.47 | 18.47 | 17.95 | 18.30 | 55,354 | -0.21(-1.15%) |
Jun 14, 2019 | 18.69 | 18.69 | 18.27 | 18.52 | 29,765 | -0.26(-1.36%) |
Jun 13, 2019 | 18.49 | 18.91 | 18.47 | 18.77 | 26,419 | +0.32(+1.71%) |
Jun 12, 2019 | 18.63 | 18.76 | 18.44 | 18.46 | 33,358 | -0.32(-1.68%) |
Jun 11, 2019 | 18.72 | 18.96 | 18.58 | 18.77 | 30,781 | -0.01(-0.06%) |
Jun 10, 2019 | 18.76 | 18.95 | 18.63 | 18.78 | 37,738 | +0.10(+0.52%) |
Jun 07, 2019 | 19.01 | 19.14 | 18.69 | 18.69 | 53,117 | -0.35(-1.82%) |
Jun 06, 2019 | 18.70 | 19.10 | 18.66 | 19.03 | 63,453 | +0.29(+1.56%) |
Jun 05, 2019 | 18.97 | 19.15 | 18.74 | 18.74 | 29,732 | -0.15(-0.77%) |
Jun 04, 2019 | 18.66 | 19.15 | 18.64 | 18.89 | 81,965 | -0.05(-0.29%) |
Jun 03, 2019 | 18.64 | 18.94 | 18.46 | 18.94 | 28,101 | +0.32(+1.70%) |
May 31, 2019 | 18.49 | 18.95 | 18.25 | 18.63 | 56,406 | +0.00(+0.00%) |
May 30, 2019 | 19.12 | 19.14 | 18.46 | 18.63 | 34,021 | -0.57(-2.98%) |
May 29, 2019 | 18.87 | 19.31 | 18.58 | 19.20 | 40,175 | -0.01(-0.03%) |
May 28, 2019 | 19.12 | 19.25 | 18.91 | 19.20 | 39,644 | +0.10(+0.51%) |
May 24, 2019 | 18.91 | 19.11 | 18.90 | 19.11 | 37,494 | +0.28(+1.49%) |
May 23, 2019 | 19.06 | 19.26 | 18.53 | 18.83 | 19,510 | -0.46(-2.37%) |
May 22, 2019 | 19.32 | 19.32 | 19.17 | 19.28 | 7,669 | -0.09(-0.47%) |
May 21, 2019 | 18.83 | 19.46 | 18.83 | 19.37 | 37,072 | +0.64(+3.41%) |
May 20, 2019 | 19.28 | 19.28 | 18.72 | 18.74 | 30,370 | -0.52(-2.68%) |
May 17, 2019 | 19.36 | 19.38 | 19.15 | 19.25 | 12,498 | -0.13(-0.69%) |
May 16, 2019 | 19.34 | 19.39 | 19.09 | 19.39 | 28,678 | +0.15(+0.76%) |
May 15, 2019 | 19.09 | 19.40 | 18.57 | 19.24 | 84,481 | +0.24(+1.25%) |
May 14, 2019 | 18.74 | 19.01 | 18.59 | 19.00 | 30,813 | +0.46(+2.46%) |
May 13, 2019 | 19.02 | 19.08 | 18.55 | 18.55 | 41,413 | -0.60(-3.11%) |
May 10, 2019 | 18.63 | 19.15 | 18.56 | 19.14 | 36,343 | +0.54(+2.91%) |
May 09, 2019 | 18.56 | 18.69 | 18.47 | 18.60 | 18,502 | +0.19(+1.06%) |
May 08, 2019 | 18.67 | 18.72 | 18.41 | 18.41 | 72,521 | -0.53(-2.79%) |
May 07, 2019 | 18.81 | 19.20 | 18.43 | 18.94 | 51,996 | +0.28(+1.50%) |
May 06, 2019 | 19.40 | 19.44 | 18.66 | 18.66 | 54,915 | -0.80(-4.12%) |
May 03, 2019 | 19.34 | 19.46 | 19.23 | 19.46 | 100,186 | +0.38(+1.99%) |
May 02, 2019 | 19.28 | 19.33 | 18.95 | 19.08 | 59,265 | -0.23(-1.20%) |
May 01, 2019 | 19.40 | 19.53 | 19.15 | 19.31 | 45,244 | -0.04(-0.18%) |
Apr 30, 2019 | 19.20 | 19.41 | 18.98 | 19.35 | 54,173 | +0.21(+1.08%) |
Apr 29, 2019 | 19.15 | 19.34 | 18.97 | 19.14 | 64,210 | +0.20(+1.03%) |
Apr 26, 2019 | 19.33 | 19.33 | 18.87 | 18.94 | 114,354 | -0.42(-2.17%) |
Apr 25, 2019 | 19.74 | 19.84 | 19.35 | 19.36 | 36,033 | -0.33(-1.69%) |
Apr 24, 2019 | 19.84 | 19.85 | 19.43 | 19.70 | 36,569 | -0.12(-0.60%) |
Apr 23, 2019 | 20.17 | 20.23 | 19.80 | 19.81 | 27,735 | -0.34(-1.71%) |
Apr 22, 2019 | 19.55 | 20.16 | 19.48 | 20.16 | 83,040 | +0.80(+4.13%) |
Apr 18, 2019 | 19.51 | 19.71 | 19.30 | 19.36 | 26,311 | -0.14(-0.70%) |
Apr 17, 2019 | 19.58 | 19.67 | 19.49 | 19.49 | 37,408 | -0.13(-0.66%) |
Apr 16, 2019 | 19.57 | 19.71 | 19.22 | 19.62 | 51,596 | +0.07(+0.33%) |
Apr 15, 2019 | 19.51 | 19.56 | 19.22 | 19.56 | 34,672 | +0.14(+0.70%) |
Apr 12, 2019 | 19.44 | 19.57 | 19.15 | 19.42 | 25,974 | +0.01(+0.06%) |
Apr 11, 2019 | 18.98 | 19.41 | 18.98 | 19.41 | 31,624 | +0.53(+2.83%) |
Apr 10, 2019 | 18.93 | 19.27 | 18.88 | 18.88 | 104,791 | -0.04(-0.22%) |
Apr 09, 2019 | 19.23 | 19.27 | 18.89 | 18.92 | 43,405 | -0.34(-1.75%) |
Apr 08, 2019 | 19.34 | 19.42 | 19.13 | 19.26 | 65,391 | -0.01(-0.03%) |
Apr 05, 2019 | 19.03 | 19.26 | 19.03 | 19.26 | 27,829 | +0.30(+1.59%) |
Apr 04, 2019 | 19.04 | 19.29 | 18.92 | 18.96 | 23,024 | +0.04(+0.19%) |
Apr 03, 2019 | 19.20 | 19.20 | 18.88 | 18.93 | 27,475 | -0.15(-0.78%) |
Apr 02, 2019 | 19.27 | 19.34 | 19.07 | 19.07 | 32,107 | -0.26(-1.35%) |