Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 29 | +0.60(+3.48%) |
Jun 27, 2019 | 17.74 | 18.08 | 17.20 | 17.20 | 442 | +0.20(+1.20%) |
Jun 26, 2019 | 16.99 | 17.13 | 16.99 | 16.99 | 150 | -0.17(-0.99%) |
Jun 25, 2019 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 18.08 | 18.08 | 17.06 | 17.16 | 2,826 | -0.17(-0.98%) |
Jun 21, 2019 | 18.11 | 18.11 | 17.33 | 17.33 | 529 | -0.68(-3.77%) |
Jun 20, 2019 | 19.15 | 19.15 | 18.01 | 18.01 | 125 | -0.48(-2.61%) |
Jun 19, 2019 | 17.49 | 18.49 | 16.99 | 18.49 | 2,950 | -0.29(-1.55%) |
Jun 18, 2019 | 18.01 | 18.79 | 17.60 | 18.79 | 1,516 | -0.49(-2.57%) |
Jun 17, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 49 | +0.86(+4.68%) |
Jun 14, 2019 | 18.42 | 18.42 | 18.42 | 4 | +0.00(+0.00%) | |
Jun 13, 2019 | 18.96 | 18.96 | 18.15 | 18.42 | 485 | +0.41(+2.26%) |
Jun 12, 2019 | 18.35 | 18.49 | 18.01 | 18.01 | 4,768 | -0.41(-2.21%) |
Jun 11, 2019 | 19.30 | 19.30 | 18.41 | 18.42 | 1,199 | -0.94(-4.86%) |
Jun 10, 2019 | 18.35 | 19.36 | 18.35 | 19.36 | 1,856 | -0.01(-0.05%) |
Jun 07, 2019 | 17.81 | 19.37 | 17.61 | 19.37 | 5,708 | +1.42(+7.92%) |
Jun 06, 2019 | 18.55 | 18.55 | 17.82 | 17.95 | 72 | -0.40(-2.19%) |
Jun 05, 2019 | 18.42 | 18.42 | 17.91 | 18.35 | 636 | -0.04(-0.21%) |
Jun 04, 2019 | 18.39 | 18.39 | 18.39 | 19 | +0.00(+0.00%) | |
Jun 03, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 97 | -0.19(-1.02%) |
May 31, 2019 | 18.69 | 18.69 | 18.15 | 18.58 | 632 | +0.48(+2.64%) |
May 30, 2019 | 18.15 | 18.21 | 18.10 | 18.10 | 459 | -0.05(-0.25%) |
May 29, 2019 | 18.69 | 18.69 | 18.15 | 18.15 | 127 | -0.61(-3.26%) |
May 28, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 75 | -0.52(-2.70%) |
May 24, 2019 | 20.01 | 20.01 | 19.28 | 19.28 | 161 | -1.11(-5.45%) |
May 23, 2019 | 20.47 | 20.47 | 20.39 | 20.39 | 400 | +2.29(+12.64%) |
May 22, 2019 | 19.03 | 19.78 | 18.10 | 18.10 | 2,985 | -1.00(-5.22%) |
May 21, 2019 | 20.05 | 20.32 | 18.89 | 19.10 | 2,420 | -0.95(-4.75%) |
May 20, 2019 | 20.05 | 20.05 | 19.23 | 20.05 | 974 | +0.10(+0.51%) |
May 17, 2019 | 19.44 | 20.31 | 19.10 | 19.95 | 500 | +0.10(+0.51%) |
May 16, 2019 | 19.85 | 20.11 | 19.85 | 19.85 | 1,006 | +0.00(+0.00%) |
May 15, 2019 | 21.21 | 21.21 | 19.85 | 19.85 | 2,088 | -1.63(-7.59%) |
May 14, 2019 | 20.52 | 21.48 | 20.52 | 21.48 | 377 | +0.97(+4.74%) |
May 13, 2019 | 20.25 | 21.07 | 20.25 | 20.50 | 1,733 | +0.11(+0.56%) |
May 10, 2019 | 20.22 | 20.46 | 20.22 | 20.39 | 1,692 | +0.41(+2.04%) |
May 09, 2019 | 20.25 | 20.25 | 19.71 | 19.98 | 458 | +0.14(+0.70%) |
May 08, 2019 | 19.91 | 19.91 | 19.83 | 19.84 | 465 | -0.28(-1.37%) |
May 07, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 43 | -0.27(-1.33%) |
May 06, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 31 | +0.22(+1.08%) |
May 03, 2019 | 20.32 | 20.32 | 19.98 | 20.17 | 632 | +0.06(+0.32%) |
May 02, 2019 | 20.02 | 20.12 | 20.02 | 20.11 | 476 | +1.01(+5.28%) |
May 01, 2019 | 20.09 | 20.09 | 19.10 | 19.10 | 472 | -0.50(-2.53%) |
Apr 30, 2019 | 19.55 | 19.59 | 19.55 | 19.59 | 67 | -0.20(-1.02%) |
Apr 29, 2019 | 20.19 | 20.29 | 19.38 | 19.80 | 189 | +0.03(+0.14%) |
Apr 26, 2019 | 20.39 | 20.45 | 19.44 | 19.77 | 353 | +0.40(+2.05%) |
Apr 25, 2019 | 20.66 | 20.66 | 19.27 | 19.37 | 691 | -1.19(-5.79%) |
Apr 24, 2019 | 20.46 | 20.73 | 20.46 | 20.56 | 920 | -0.09(-0.42%) |
Apr 23, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 243 | +0.26(+1.27%) |
Apr 22, 2019 | 20.32 | 20.39 | 20.14 | 20.39 | 394 | +0.56(+2.83%) |
Apr 18, 2019 | 19.83 | 19.83 | 19.83 | 12 | +0.00(+0.00%) | |
Apr 17, 2019 | 19.83 | 19.83 | 19.83 | 1 | +0.00(+0.00%) | |
Apr 16, 2019 | 19.59 | 19.83 | 19.59 | 19.83 | 59 | -0.19(-0.94%) |
Apr 15, 2019 | 20.32 | 20.63 | 20.02 | 20.02 | 472 | -0.37(-1.83%) |
Apr 12, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 29 | +0.17(+0.84%) |
Apr 11, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 17 | -0.17(-0.83%) |
Apr 10, 2019 | 20.39 | 20.39 | 20.39 | 4 | +0.00(+0.00%) | |
Apr 09, 2019 | 20.59 | 20.90 | 20.39 | 20.39 | 1,428 | -0.27(-1.32%) |
Apr 08, 2019 | 19.60 | 21.00 | 19.60 | 20.66 | 3,747 | -0.07(-0.33%) |
Apr 05, 2019 | 20.19 | 20.73 | 20.19 | 20.73 | 308 | +0.34(+1.67%) |
Apr 04, 2019 | 19.64 | 20.39 | 19.58 | 20.39 | 501 | +0.21(+1.06%) |
Apr 03, 2019 | 20.61 | 20.61 | 19.88 | 20.18 | 150 | -0.69(-3.31%) |
Apr 02, 2019 | 20.52 | 21.00 | 20.52 | 20.87 | 993 | +0.14(+0.66%) |