Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.09 | 19.28 | 18.97 | 18.97 | 9,370 | +0.00(+0.00%) |
Jun 27, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 252 | +0.39(+2.10%) |
Jun 26, 2019 | 19.14 | 19.14 | 18.58 | 18.58 | 4,179 | -0.67(-3.49%) |
Jun 25, 2019 | 19.05 | 19.28 | 19.01 | 19.25 | 8,360 | -0.03(-0.14%) |
Jun 24, 2019 | 19.14 | 19.28 | 19.14 | 19.28 | 2,031 | -0.23(-1.16%) |
Jun 21, 2019 | 19.28 | 19.50 | 19.28 | 19.50 | 2,976 | -0.05(-0.28%) |
Jun 20, 2019 | 19.53 | 19.56 | 19.53 | 19.56 | 354 | +0.05(+0.28%) |
Jun 19, 2019 | 19.38 | 19.50 | 19.12 | 19.50 | 2,700 | -0.01(-0.05%) |
Jun 18, 2019 | 19.06 | 19.68 | 19.06 | 19.51 | 6,551 | +0.42(+2.19%) |
Jun 17, 2019 | 19.00 | 19.09 | 19.00 | 19.09 | 3,698 | +0.09(+0.48%) |
Jun 14, 2019 | 18.73 | 19.00 | 18.73 | 19.00 | 3,968 | +0.32(+1.70%) |
Jun 13, 2019 | 18.38 | 18.69 | 18.30 | 18.69 | 17,135 | +0.27(+1.48%) |
Jun 12, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 282 | +0.00(+0.00%) |
Jun 10, 2019 | 18.41 | 18.41 | 18.41 | 0 | +0.29(+1.60%) | |
Jun 07, 2019 | 17.39 | 18.12 | 17.39 | 18.12 | 7,716 | +0.71(+4.06%) |
Jun 06, 2019 | 17.75 | 17.75 | 17.38 | 17.42 | 10,414 | -0.94(-5.11%) |
Jun 05, 2019 | 18.18 | 18.41 | 18.18 | 18.35 | 3,549 | +0.03(+0.19%) |
Jun 04, 2019 | 17.78 | 18.41 | 17.78 | 18.32 | 6,337 | +0.63(+3.57%) |
Jun 03, 2019 | 17.46 | 18.41 | 17.46 | 17.69 | 5,369 | -0.43(-2.35%) |
May 31, 2019 | 18.11 | 18.11 | 18.11 | 94 | +0.00(+0.00%) | |
May 30, 2019 | 18.11 | 18.11 | 18.11 | 14 | +0.00(+0.00%) | |
May 29, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 110 | -0.18(-1.00%) |
May 28, 2019 | 18.41 | 18.41 | 18.14 | 18.30 | 6,096 | -0.12(-0.64%) |
May 24, 2019 | 18.41 | 18.41 | 18.41 | 309 | +0.00(+0.00%) | |
May 23, 2019 | 18.41 | 18.41 | 18.41 | 3 | +0.00(+0.00%) | |
May 22, 2019 | 18.41 | 18.41 | 18.41 | 30 | +0.00(+0.00%) | |
May 21, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 378 | +0.53(+2.95%) |
May 20, 2019 | 18.15 | 18.41 | 17.89 | 17.89 | 9,438 | -0.35(-1.90%) |
May 17, 2019 | 18.22 | 18.23 | 18.22 | 18.23 | 440 | -0.14(-0.74%) |
May 16, 2019 | 18.14 | 18.37 | 18.14 | 18.37 | 2,213 | +0.74(+4.21%) |
May 15, 2019 | 17.63 | 17.63 | 17.63 | 17.63 | 285 | -0.64(-3.50%) |
May 14, 2019 | 18.37 | 18.41 | 18.27 | 18.27 | 1,201 | +0.10(+0.56%) |
May 13, 2019 | 17.89 | 18.31 | 17.89 | 18.16 | 1,962 | +0.16(+0.89%) |
May 10, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 1,653 | -0.10(-0.55%) |
May 09, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 551 | +0.10(+0.56%) |
May 08, 2019 | 18.00 | 18.00 | 18.00 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 440 | -0.19(-1.05%) |
May 06, 2019 | 18.14 | 18.24 | 18.14 | 18.20 | 3,749 | -0.13(-0.69%) |
May 03, 2019 | 18.32 | 18.32 | 18.31 | 18.32 | 2,645 | +0.00(+0.00%) |
May 02, 2019 | 17.87 | 18.33 | 17.87 | 18.32 | 2,553 | +0.45(+2.54%) |
May 01, 2019 | 18.41 | 18.41 | 17.87 | 17.87 | 2,068 | -0.41(-2.23%) |
Apr 29, 2019 | 18.28 | 18.28 | 18.28 | 0 | +0.08(+0.45%) | |
Apr 26, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 220 | +0.20(+1.09%) |
Apr 25, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 125 | -0.28(-1.52%) |
Apr 24, 2019 | 18.02 | 18.28 | 18.02 | 18.28 | 769 | -0.14(-0.74%) |
Apr 23, 2019 | 18.41 | 18.41 | 18.41 | 3 | +0.00(+0.00%) | |
Apr 22, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 916 | +0.20(+1.09%) |
Apr 18, 2019 | 18.00 | 18.21 | 18.00 | 18.21 | 4,409 | +0.47(+2.66%) |
Apr 17, 2019 | 17.90 | 18.29 | 17.59 | 17.74 | 2,459 | -0.38(-2.10%) |
Apr 16, 2019 | 17.98 | 18.23 | 17.90 | 18.12 | 4,217 | +0.03(+0.15%) |
Apr 15, 2019 | 17.87 | 18.10 | 17.87 | 18.10 | 890 | +0.32(+1.79%) |
Apr 12, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 330 | +0.14(+0.81%) |
Apr 11, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 1,080 | -0.27(-1.51%) |
Apr 10, 2019 | 18.05 | 18.31 | 17.77 | 17.91 | 4,718 | -0.24(-1.30%) |
Apr 08, 2019 | 18.14 | 18.14 | 18.14 | 0 | +0.36(+2.04%) | |
Apr 05, 2019 | 17.72 | 17.97 | 17.72 | 17.78 | 7,606 | -0.19(-1.05%) |
Apr 04, 2019 | 18.14 | 18.14 | 17.70 | 17.97 | 3,805 | +0.32(+1.79%) |
Apr 03, 2019 | 18.41 | 18.41 | 17.65 | 17.65 | 2,996 | -0.76(-4.14%) |
Apr 02, 2019 | 18.15 | 18.46 | 18.14 | 18.41 | 11,472 | +0.45(+2.52%) |