Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.42 | 18.42 | 18.42 | 0 | +0.44(+2.45%) | |
Jun 27, 2019 | 18.04 | 18.08 | 17.82 | 17.98 | 43,508 | -0.15(-0.83%) |
Jun 26, 2019 | 18.36 | 18.38 | 18.13 | 18.13 | 47,675 | -0.22(-1.20%) |
Jun 25, 2019 | 18.27 | 18.37 | 18.21 | 18.35 | 79,826 | +0.13(+0.71%) |
Jun 24, 2019 | 18.30 | 18.34 | 18.22 | 18.22 | 65,488 | -0.09(-0.49%) |
Jun 21, 2019 | 18.39 | 18.41 | 18.23 | 18.31 | 34,298 | -0.08(-0.44%) |
Jun 20, 2019 | 18.68 | 18.71 | 18.35 | 18.39 | 27,054 | -0.23(-1.24%) |
Jun 19, 2019 | 18.66 | 18.74 | 18.60 | 18.62 | 30,670 | +0.00(+0.00%) |
Jun 18, 2019 | 18.50 | 18.73 | 18.50 | 18.62 | 19,530 | +0.15(+0.81%) |
Jun 17, 2019 | 18.41 | 18.49 | 18.37 | 18.47 | 36,495 | +0.07(+0.38%) |
Jun 14, 2019 | 18.44 | 18.45 | 18.35 | 18.40 | 13,130 | -0.03(-0.16%) |
Jun 13, 2019 | 18.43 | 18.44 | 18.30 | 18.43 | 15,980 | +0.05(+0.27%) |
Jun 12, 2019 | 18.30 | 18.45 | 18.17 | 18.38 | 33,217 | +0.08(+0.44%) |
Jun 11, 2019 | 18.23 | 18.31 | 18.06 | 18.30 | 29,648 | +0.11(+0.60%) |
Jun 10, 2019 | 18.03 | 18.28 | 17.99 | 18.19 | 26,969 | +0.15(+0.83%) |
Jun 07, 2019 | 17.96 | 18.07 | 17.90 | 18.04 | 63,194 | +0.08(+0.45%) |
Jun 06, 2019 | 17.92 | 18.03 | 17.87 | 17.96 | 36,935 | +0.11(+0.62%) |
Jun 05, 2019 | 17.85 | 17.91 | 17.72 | 17.85 | 27,313 | +0.05(+0.28%) |
Jun 04, 2019 | 17.94 | 17.94 | 17.70 | 17.80 | 33,944 | -0.14(-0.78%) |
Jun 03, 2019 | 18.05 | 18.05 | 17.76 | 17.94 | 39,432 | -0.12(-0.66%) |
May 31, 2019 | 18.31 | 18.31 | 17.88 | 18.06 | 56,875 | -0.26(-1.42%) |
May 30, 2019 | 18.40 | 18.46 | 18.32 | 18.32 | 16,704 | -0.11(-0.60%) |
May 29, 2019 | 18.45 | 18.50 | 18.33 | 18.43 | 30,157 | +0.00(+0.00%) |
May 28, 2019 | 18.34 | 18.59 | 18.25 | 18.43 | 338,871 | +0.14(+0.77%) |
May 27, 2019 | 18.02 | 18.30 | 17.99 | 18.29 | 25,996 | +0.26(+1.44%) |
May 24, 2019 | 17.95 | 18.10 | 17.95 | 18.03 | 33,650 | +0.11(+0.61%) |
May 23, 2019 | 17.92 | 18.02 | 17.75 | 17.92 | 49,931 | -0.01(-0.06%) |
May 22, 2019 | 18.00 | 18.11 | 17.93 | 17.93 | 35,689 | -0.13(-0.72%) |
May 21, 2019 | 18.05 | 18.24 | 18.05 | 18.06 | 48,254 | -0.06(-0.33%) |
May 17, 2019 | 18.12 | 18.12 | 18.12 | 0 | +0.10(+0.55%) | |
May 16, 2019 | 17.90 | 18.12 | 17.90 | 18.02 | 42,501 | +0.06(+0.33%) |
May 15, 2019 | 17.79 | 17.98 | 17.71 | 17.96 | 53,845 | +0.26(+1.47%) |
May 14, 2019 | 17.86 | 17.98 | 17.67 | 17.70 | 55,425 | -0.14(-0.78%) |
May 13, 2019 | 17.85 | 17.90 | 17.71 | 17.84 | 31,270 | +0.05(+0.28%) |
May 10, 2019 | 17.92 | 17.98 | 17.78 | 17.79 | 33,794 | -0.12(-0.67%) |
May 09, 2019 | 17.87 | 18.01 | 17.80 | 17.91 | 31,536 | +0.12(+0.67%) |
May 08, 2019 | 17.60 | 17.89 | 17.60 | 17.79 | 30,002 | +0.14(+0.79%) |
May 07, 2019 | 17.79 | 17.82 | 17.59 | 17.65 | 28,160 | -0.15(-0.84%) |
May 06, 2019 | 17.77 | 17.80 | 17.70 | 17.80 | 24,651 | +0.01(+0.06%) |
May 03, 2019 | 17.59 | 17.79 | 17.53 | 17.79 | 45,416 | +0.26(+1.48%) |
May 02, 2019 | 17.59 | 17.60 | 17.52 | 17.53 | 19,292 | -0.06(-0.34%) |
May 01, 2019 | 17.64 | 17.64 | 17.48 | 17.59 | 16,130 | -0.05(-0.28%) |
Apr 30, 2019 | 17.61 | 17.67 | 17.60 | 17.64 | 20,947 | +0.04(+0.23%) |
Apr 29, 2019 | 17.58 | 17.62 | 17.56 | 17.60 | 12,910 | -0.02(-0.11%) |
Apr 26, 2019 | 17.55 | 17.67 | 17.55 | 17.62 | 13,761 | +0.07(+0.40%) |
Apr 25, 2019 | 17.86 | 17.88 | 17.55 | 17.55 | 26,379 | -0.33(-1.85%) |
Apr 24, 2019 | 17.62 | 17.93 | 17.62 | 17.88 | 26,310 | +0.21(+1.19%) |
Apr 23, 2019 | 17.75 | 17.75 | 17.61 | 17.67 | 20,558 | -0.07(-0.39%) |
Apr 22, 2019 | 17.75 | 17.79 | 17.69 | 17.74 | 18,372 | +0.02(+0.11%) |
Apr 18, 2019 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 18.00 | 18.00 | 17.50 | 17.72 | 54,211 | -0.28(-1.56%) |
Apr 16, 2019 | 17.95 | 18.12 | 17.94 | 18.00 | 25,620 | +0.03(+0.17%) |
Apr 15, 2019 | 18.00 | 18.01 | 17.90 | 17.97 | 14,463 | -0.03(-0.17%) |
Apr 12, 2019 | 18.00 | 18.02 | 17.90 | 18.00 | 12,994 | +0.04(+0.22%) |
Apr 11, 2019 | 17.89 | 18.03 | 17.89 | 17.96 | 42,270 | -0.04(-0.22%) |
Apr 10, 2019 | 17.99 | 18.17 | 17.98 | 18.00 | 47,604 | +0.03(+0.17%) |
Apr 09, 2019 | 18.21 | 18.29 | 17.92 | 17.97 | 28,773 | -0.28(-1.53%) |
Apr 08, 2019 | 18.41 | 18.42 | 18.14 | 18.25 | 31,566 | -0.21(-1.14%) |
Apr 05, 2019 | 18.26 | 18.57 | 18.26 | 18.46 | 35,269 | +0.10(+0.54%) |
Apr 04, 2019 | 18.28 | 18.39 | 18.20 | 18.36 | 29,310 | +0.07(+0.38%) |
Apr 03, 2019 | 18.44 | 18.44 | 18.15 | 18.29 | 35,350 | -0.10(-0.54%) |
Apr 02, 2019 | 18.38 | 18.48 | 18.31 | 18.39 | 36,867 | +0.03(+0.16%) |