Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.52 | 17.58 | 17.39 | 17.46 | 13,669 | -0.08(-0.44%) |
Jun 27, 2019 | 17.49 | 17.62 | 17.40 | 17.54 | 16,219 | +0.04(+0.22%) |
Jun 26, 2019 | 16.87 | 17.52 | 16.86 | 17.50 | 109,814 | +0.68(+4.02%) |
Jun 25, 2019 | 17.06 | 17.06 | 16.75 | 16.82 | 20,453 | -0.21(-1.25%) |
Jun 24, 2019 | 17.14 | 17.32 | 16.96 | 17.03 | 37,652 | -0.11(-0.62%) |
Jun 21, 2019 | 17.32 | 17.32 | 17.06 | 17.14 | 33,862 | -0.14(-0.84%) |
Jun 20, 2019 | 17.42 | 17.57 | 17.22 | 17.29 | 14,769 | -0.08(-0.44%) |
Jun 19, 2019 | 17.11 | 17.44 | 17.11 | 17.36 | 27,806 | +0.15(+0.90%) |
Jun 18, 2019 | 17.34 | 17.48 | 17.02 | 17.21 | 23,171 | -0.09(-0.50%) |
Jun 17, 2019 | 17.29 | 17.43 | 17.26 | 17.30 | 13,264 | +0.04(+0.22%) |
Jun 14, 2019 | 17.53 | 17.53 | 16.98 | 17.26 | 18,329 | -0.16(-0.94%) |
Jun 13, 2019 | 17.48 | 17.49 | 17.36 | 17.42 | 13,613 | +0.12(+0.67%) |
Jun 12, 2019 | 17.19 | 17.56 | 17.19 | 17.30 | 14,094 | +0.02(+0.11%) |
Jun 11, 2019 | 17.37 | 17.37 | 17.16 | 17.29 | 41,808 | +0.01(+0.06%) |
Jun 10, 2019 | 17.38 | 17.38 | 17.18 | 17.28 | 28,488 | -0.13(-0.72%) |
Jun 07, 2019 | 17.68 | 17.71 | 17.39 | 17.40 | 17,397 | -0.17(-0.99%) |
Jun 06, 2019 | 17.66 | 17.76 | 17.39 | 17.58 | 31,399 | -0.09(-0.49%) |
Jun 05, 2019 | 17.56 | 17.74 | 17.56 | 17.66 | 16,317 | +0.05(+0.27%) |
Jun 04, 2019 | 17.48 | 17.62 | 17.33 | 17.61 | 31,277 | +0.14(+0.83%) |
Jun 03, 2019 | 17.73 | 17.77 | 17.38 | 17.47 | 17,949 | -0.16(-0.93%) |
May 31, 2019 | 17.76 | 18.01 | 17.59 | 17.63 | 45,253 | -0.23(-1.30%) |
May 30, 2019 | 17.39 | 17.86 | 17.39 | 17.86 | 34,409 | +0.46(+2.66%) |
May 29, 2019 | 17.49 | 17.49 | 17.14 | 17.40 | 41,357 | -0.12(-0.66%) |
May 28, 2019 | 17.78 | 17.89 | 17.46 | 17.52 | 20,121 | -0.24(-1.36%) |
May 24, 2019 | 17.96 | 17.96 | 17.73 | 17.76 | 35,208 | -0.04(-0.22%) |
May 23, 2019 | 18.10 | 18.13 | 17.80 | 17.80 | 38,651 | -0.35(-1.92%) |
May 22, 2019 | 17.87 | 18.30 | 17.87 | 18.14 | 200,620 | +0.19(+1.08%) |
May 21, 2019 | 17.91 | 18.19 | 17.83 | 17.95 | 57,638 | +0.04(+0.22%) |
May 20, 2019 | 18.31 | 18.47 | 17.76 | 17.91 | 42,033 | -0.47(-2.57%) |
May 17, 2019 | 18.29 | 18.47 | 18.02 | 18.39 | 147,463 | +0.04(+0.21%) |
May 16, 2019 | 17.85 | 18.43 | 17.59 | 18.35 | 55,558 | +0.50(+2.81%) |
May 15, 2019 | 18.21 | 18.27 | 17.78 | 17.85 | 57,713 | -0.48(-2.63%) |
May 14, 2019 | 18.35 | 18.52 | 18.21 | 18.33 | 78,725 | +0.10(+0.53%) |
May 13, 2019 | 18.11 | 18.35 | 17.83 | 18.23 | 61,140 | -0.06(-0.32%) |
May 10, 2019 | 18.11 | 18.48 | 18.11 | 18.29 | 49,913 | +0.12(+0.64%) |
May 09, 2019 | 18.10 | 18.35 | 17.92 | 18.17 | 37,072 | +0.08(+0.43%) |
May 08, 2019 | 18.05 | 18.27 | 17.98 | 18.10 | 30,275 | -0.05(-0.27%) |
May 07, 2019 | 18.42 | 18.42 | 18.07 | 18.14 | 111,332 | -0.35(-1.88%) |
May 06, 2019 | 18.48 | 18.60 | 18.38 | 18.49 | 26,739 | -0.23(-1.24%) |
May 03, 2019 | 18.79 | 18.85 | 18.70 | 18.72 | 16,154 | +0.03(+0.15%) |
May 02, 2019 | 18.83 | 18.85 | 18.59 | 18.70 | 36,079 | -0.14(-0.77%) |
May 01, 2019 | 19.20 | 19.20 | 18.71 | 18.84 | 21,450 | -0.19(-1.01%) |
Apr 30, 2019 | 19.12 | 19.18 | 18.78 | 19.03 | 60,464 | +0.03(+0.15%) |
Apr 29, 2019 | 19.04 | 19.12 | 18.91 | 19.00 | 15,823 | -0.04(-0.20%) |
Apr 26, 2019 | 18.82 | 19.27 | 18.78 | 19.04 | 54,780 | +0.22(+1.18%) |
Apr 25, 2019 | 18.97 | 19.04 | 18.70 | 18.82 | 32,398 | -0.16(-0.86%) |
Apr 24, 2019 | 18.98 | 19.28 | 18.94 | 18.98 | 25,089 | -0.01(-0.05%) |
Apr 23, 2019 | 18.93 | 19.23 | 18.91 | 18.99 | 30,226 | +0.05(+0.25%) |
Apr 22, 2019 | 19.08 | 19.39 | 18.87 | 18.95 | 43,107 | -0.18(-0.95%) |
Apr 18, 2019 | 19.02 | 19.23 | 18.98 | 19.13 | 18,101 | +0.07(+0.35%) |
Apr 17, 2019 | 19.23 | 19.37 | 19.03 | 19.06 | 25,078 | -0.21(-1.10%) |
Apr 16, 2019 | 19.06 | 19.31 | 19.03 | 19.27 | 56,504 | +0.19(+1.01%) |
Apr 15, 2019 | 19.20 | 19.34 | 19.08 | 19.08 | 20,850 | -0.12(-0.60%) |
Apr 12, 2019 | 18.98 | 19.23 | 18.92 | 19.20 | 28,296 | +0.30(+1.58%) |
Apr 11, 2019 | 18.77 | 18.98 | 18.70 | 18.90 | 78,262 | +0.05(+0.25%) |
Apr 10, 2019 | 18.88 | 19.07 | 18.78 | 18.85 | 21,399 | +0.03(+0.15%) |
Apr 09, 2019 | 19.05 | 19.12 | 18.70 | 18.82 | 25,585 | -0.21(-1.11%) |
Apr 08, 2019 | 19.03 | 19.29 | 18.91 | 19.03 | 35,205 | -0.02(-0.10%) |
Apr 05, 2019 | 18.96 | 19.10 | 18.90 | 19.05 | 24,655 | +0.08(+0.41%) |
Apr 04, 2019 | 18.79 | 19.10 | 18.78 | 18.98 | 53,348 | +0.14(+0.77%) |
Apr 03, 2019 | 18.85 | 18.98 | 18.78 | 18.83 | 39,710 | -0.08(-0.41%) |
Apr 02, 2019 | 18.91 | 19.01 | 18.75 | 18.91 | 40,656 | -0.12(-0.61%) |