Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.49 | 18.52 | 18.46 | 18.48 | 134,527 | +0.03(+0.17%) |
Jun 27, 2019 | 18.43 | 18.47 | 18.43 | 18.45 | 63,929 | +0.11(+0.61%) |
Jun 26, 2019 | 18.34 | 18.42 | 18.34 | 18.34 | 70,492 | +0.02(+0.13%) |
Jun 25, 2019 | 18.39 | 18.40 | 18.29 | 18.31 | 79,510 | -0.09(-0.48%) |
Jun 24, 2019 | 18.39 | 18.44 | 18.39 | 18.40 | 65,220 | +0.01(+0.04%) |
Jun 21, 2019 | 18.38 | 18.43 | 18.37 | 18.39 | 89,311 | -0.06(-0.31%) |
Jun 20, 2019 | 18.50 | 18.50 | 18.38 | 18.45 | 129,003 | +0.17(+0.90%) |
Jun 19, 2019 | 18.21 | 18.31 | 18.17 | 18.28 | 125,413 | +0.13(+0.74%) |
Jun 18, 2019 | 18.02 | 18.17 | 18.02 | 18.15 | 86,873 | +0.25(+1.41%) |
Jun 17, 2019 | 17.91 | 17.98 | 17.90 | 17.90 | 73,602 | -0.02(-0.09%) |
Jun 14, 2019 | 17.94 | 17.95 | 17.91 | 17.91 | 110,410 | -0.16(-0.87%) |
Jun 13, 2019 | 18.05 | 18.08 | 18.01 | 18.07 | 223,603 | +0.06(+0.35%) |
Jun 12, 2019 | 18.09 | 18.12 | 18.01 | 18.01 | 82,424 | -0.19(-1.04%) |
Jun 11, 2019 | 18.24 | 18.24 | 18.15 | 18.20 | 141,696 | +0.14(+0.78%) |
Jun 10, 2019 | 18.09 | 18.11 | 18.05 | 18.06 | 76,851 | +0.04(+0.22%) |
Jun 07, 2019 | 17.98 | 18.06 | 17.97 | 18.02 | 171,397 | +0.22(+1.24%) |
Jun 06, 2019 | 17.77 | 17.83 | 17.76 | 17.80 | 80,508 | +0.07(+0.38%) |
Jun 05, 2019 | 17.82 | 17.82 | 17.70 | 17.73 | 58,423 | -0.03(-0.15%) |
Jun 04, 2019 | 17.70 | 17.76 | 17.64 | 17.76 | 145,992 | +0.18(+1.03%) |
Jun 03, 2019 | 17.55 | 17.59 | 17.50 | 17.58 | 65,339 | +0.04(+0.22%) |
May 31, 2019 | 17.43 | 17.54 | 17.43 | 17.54 | 109,394 | -0.02(-0.13%) |
May 30, 2019 | 17.51 | 17.59 | 17.51 | 17.56 | 102,248 | +0.07(+0.40%) |
May 29, 2019 | 17.44 | 17.50 | 17.40 | 17.49 | 143,476 | -0.09(-0.49%) |
May 28, 2019 | 17.69 | 17.70 | 17.58 | 17.58 | 175,615 | -0.07(-0.40%) |
May 24, 2019 | 17.65 | 17.68 | 17.59 | 17.65 | 125,657 | +0.15(+0.85%) |
May 23, 2019 | 17.49 | 17.53 | 17.43 | 17.50 | 117,838 | -0.21(-1.20%) |
May 22, 2019 | 17.70 | 17.72 | 17.67 | 17.71 | 139,380 | -0.04(-0.22%) |
May 21, 2019 | 17.72 | 17.78 | 17.69 | 17.75 | 230,755 | +0.09(+0.49%) |
May 20, 2019 | 17.65 | 17.71 | 17.62 | 17.66 | 416,183 | -0.04(-0.22%) |
May 17, 2019 | 17.71 | 17.78 | 17.68 | 17.70 | 76,741 | -0.13(-0.75%) |
May 16, 2019 | 17.85 | 17.92 | 17.83 | 17.83 | 90,017 | +0.04(+0.22%) |
May 15, 2019 | 17.65 | 17.82 | 17.64 | 17.80 | 113,274 | +0.05(+0.27%) |
May 14, 2019 | 17.76 | 17.82 | 17.72 | 17.75 | 226,711 | +0.16(+0.89%) |
May 13, 2019 | 17.65 | 17.69 | 17.55 | 17.59 | 96,371 | -0.42(-2.36%) |
May 10, 2019 | 17.90 | 18.03 | 17.79 | 18.02 | 164,536 | +0.16(+0.88%) |
May 09, 2019 | 17.83 | 17.92 | 17.73 | 17.86 | 137,083 | -0.17(-0.92%) |
May 08, 2019 | 18.03 | 18.06 | 17.99 | 18.02 | 163,119 | -0.06(-0.30%) |
May 07, 2019 | 18.23 | 18.23 | 18.01 | 18.08 | 193,645 | -0.28(-1.50%) |
May 06, 2019 | 18.17 | 18.39 | 18.17 | 18.35 | 67,450 | -0.20(-1.10%) |
May 03, 2019 | 18.47 | 18.57 | 18.47 | 18.56 | 78,392 | +0.17(+0.94%) |
May 02, 2019 | 18.43 | 18.44 | 18.35 | 18.39 | 72,662 | -0.02(-0.09%) |
May 01, 2019 | 18.54 | 18.60 | 18.40 | 18.40 | 69,135 | -0.14(-0.76%) |
Apr 30, 2019 | 18.53 | 18.56 | 18.48 | 18.54 | 85,081 | +0.04(+0.21%) |
Apr 29, 2019 | 18.46 | 18.57 | 18.46 | 18.50 | 141,144 | +0.05(+0.26%) |
Apr 26, 2019 | 18.41 | 18.47 | 18.41 | 18.46 | 104,566 | +0.08(+0.43%) |
Apr 25, 2019 | 18.36 | 18.41 | 18.34 | 18.38 | 231,659 | -0.08(-0.43%) |
Apr 24, 2019 | 18.53 | 18.54 | 18.45 | 18.46 | 191,983 | -0.20(-1.06%) |
Apr 23, 2019 | 18.64 | 18.67 | 18.60 | 18.65 | 641,656 | -0.05(-0.25%) |
Apr 22, 2019 | 18.64 | 18.72 | 18.64 | 18.70 | 103,531 | -0.02(-0.13%) |
Apr 18, 2019 | 18.70 | 18.73 | 18.68 | 18.72 | 175,335 | -0.01(-0.04%) |
Apr 17, 2019 | 18.78 | 18.78 | 18.72 | 18.73 | 509,000 | +0.06(+0.30%) |
Apr 16, 2019 | 18.69 | 18.72 | 18.67 | 18.68 | 129,969 | +0.03(+0.17%) |
Apr 15, 2019 | 18.67 | 18.67 | 18.63 | 18.65 | 157,243 | -0.02(-0.08%) |
Apr 12, 2019 | 18.68 | 18.68 | 18.65 | 18.66 | 2,554,819 | +0.11(+0.59%) |
Apr 11, 2019 | 18.57 | 18.59 | 18.52 | 18.55 | 43,607 | -0.10(-0.55%) |
Apr 10, 2019 | 18.58 | 18.66 | 18.58 | 18.65 | 152,543 | +0.09(+0.47%) |
Apr 09, 2019 | 18.60 | 18.61 | 18.57 | 18.57 | 98,417 | -0.07(-0.38%) |
Apr 08, 2019 | 18.62 | 18.65 | 18.58 | 18.64 | 73,525 | -0.02(-0.08%) |
Apr 05, 2019 | 18.63 | 18.68 | 18.62 | 18.65 | 57,301 | +0.02(+0.12%) |
Apr 04, 2019 | 18.59 | 18.64 | 18.59 | 18.63 | 139,089 | +0.03(+0.14%) |
Apr 03, 2019 | 18.56 | 18.66 | 18.56 | 18.60 | 1,411,850 | +0.16(+0.85%) |
Apr 02, 2019 | 18.42 | 18.46 | 18.37 | 18.45 | 92,671 | +0.03(+0.17%) |