Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.03(+0.18%) |
Jun 27, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 486 | +0.18(+0.96%) |
Jun 26, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.09(+0.51%) |
Jun 25, 2019 | 18.28 | 18.28 | 18.28 | 18.28 | 75 | -0.33(-1.77%) |
Jun 24, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 378 | +0.10(+0.56%) |
Jun 21, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 107 | -0.08(-0.43%) |
Jun 20, 2019 | 18.59 | 18.59 | 18.59 | 18.59 | 1 | +0.57(+3.16%) |
Jun 19, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.01(+0.07%) |
Jun 18, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.41(+2.35%) |
Jun 17, 2019 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.19(+1.09%) |
Jun 14, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.22(-1.27%) |
Jun 13, 2019 | 17.72 | 17.73 | 17.62 | 17.62 | 1,255 | +0.03(+0.18%) |
Jun 12, 2019 | 17.68 | 17.71 | 17.59 | 17.59 | 7,578 | -0.18(-1.03%) |
Jun 11, 2019 | 17.83 | 17.88 | 17.78 | 17.78 | 17,908 | +0.47(+2.73%) |
Jun 10, 2019 | 17.32 | 17.32 | 17.30 | 17.30 | 647 | +0.06(+0.32%) |
Jun 07, 2019 | 17.23 | 17.25 | 17.21 | 17.25 | 970 | +0.11(+0.65%) |
Jun 06, 2019 | 17.14 | 17.17 | 17.14 | 17.14 | 1,643 | -0.13(-0.75%) |
Jun 05, 2019 | 17.27 | 17.27 | 17.27 | 17.27 | 323 | -0.09(-0.51%) |
Jun 04, 2019 | 17.34 | 17.38 | 17.34 | 17.35 | 5,737 | -0.17(-0.99%) |
Jun 03, 2019 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.19(+1.08%) |
May 31, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 754 | -0.06(-0.37%) |
May 30, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.12(-0.68%) |
May 29, 2019 | 17.37 | 17.52 | 17.37 | 17.52 | 13,876 | +0.14(+0.78%) |
May 28, 2019 | 17.35 | 17.53 | 17.31 | 17.39 | 205,808 | +0.32(+1.90%) |
May 24, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 323 | -0.11(-0.65%) |
May 23, 2019 | 17.20 | 17.21 | 17.17 | 17.17 | 3,597 | -0.25(-1.43%) |
May 22, 2019 | 17.43 | 17.49 | 17.42 | 17.42 | 1,293 | +0.12(+0.68%) |
May 21, 2019 | 17.42 | 17.42 | 17.24 | 17.30 | 2,523 | +0.20(+1.15%) |
May 20, 2019 | 17.15 | 17.15 | 17.11 | 17.11 | 6,528 | -0.23(-1.32%) |
May 17, 2019 | 17.45 | 17.45 | 17.34 | 17.34 | 3,127 | -0.56(-3.13%) |
May 16, 2019 | 18.11 | 18.11 | 17.90 | 17.90 | 873 | +0.33(+1.88%) |
May 15, 2019 | 17.44 | 17.57 | 17.44 | 17.57 | 539 | +0.11(+0.61%) |
May 14, 2019 | 17.36 | 17.46 | 17.36 | 17.46 | 768 | +0.57(+3.40%) |
May 13, 2019 | 16.99 | 16.99 | 16.89 | 16.89 | 761 | -0.79(-4.45%) |
May 10, 2019 | 17.59 | 17.69 | 17.35 | 17.67 | 18,441 | +0.21(+1.20%) |
May 09, 2019 | 17.05 | 17.57 | 17.05 | 17.46 | 11,843 | -0.11(-0.61%) |
May 08, 2019 | 17.53 | 17.82 | 17.53 | 17.57 | 36,829 | -0.13(-0.74%) |
May 07, 2019 | 17.98 | 17.98 | 17.59 | 17.70 | 34,996 | -0.62(-3.39%) |
May 06, 2019 | 18.23 | 18.32 | 18.23 | 18.32 | 1,211 | -0.93(-4.82%) |
May 03, 2019 | 19.19 | 19.35 | 19.18 | 19.25 | 10,137 | +0.29(+1.52%) |
May 02, 2019 | 19.11 | 19.14 | 18.96 | 18.96 | 10,340 | -0.12(-0.62%) |
May 01, 2019 | 19.07 | 19.32 | 19.07 | 19.08 | 25,956 | +0.01(+0.04%) |
Apr 30, 2019 | 19.10 | 19.12 | 18.98 | 19.07 | 84,766 | +0.25(+1.33%) |
Apr 29, 2019 | 19.19 | 19.19 | 18.66 | 18.82 | 689,595 | -0.39(-2.02%) |
Apr 26, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 107 | +0.07(+0.35%) |
Apr 25, 2019 | 19.10 | 19.15 | 19.10 | 19.15 | 271 | -0.45(-2.29%) |
Apr 24, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 20 | -0.15(-0.77%) |
Apr 23, 2019 | 19.67 | 19.76 | 19.57 | 19.75 | 37,517 | -0.11(-0.54%) |
Apr 22, 2019 | 19.91 | 19.91 | 19.85 | 19.85 | 2,589 | -0.25(-1.25%) |
Apr 18, 2019 | 20.00 | 20.12 | 20.00 | 20.11 | 647 | -0.11(-0.56%) |
Apr 17, 2019 | 20.25 | 20.30 | 20.22 | 20.22 | 1,927 | +0.18(+0.89%) |
Apr 16, 2019 | 20.08 | 20.09 | 20.04 | 20.04 | 1,981 | +0.54(+2.79%) |
Apr 15, 2019 | 19.55 | 19.55 | 19.47 | 19.50 | 1,267 | -0.42(-2.10%) |
Apr 12, 2019 | 19.79 | 19.96 | 19.79 | 19.91 | 23,078 | +0.36(+1.83%) |
Apr 11, 2019 | 19.94 | 19.94 | 19.47 | 19.56 | 10,157 | -0.54(-2.69%) |
Apr 10, 2019 | 19.99 | 20.21 | 19.96 | 20.10 | 11,232 | +0.06(+0.29%) |
Apr 09, 2019 | 20.16 | 20.16 | 20.04 | 20.04 | 1,364 | -0.17(-0.83%) |
Apr 08, 2019 | 20.21 | 20.23 | 20.12 | 20.21 | 14,736 | -0.13(-0.64%) |
Apr 05, 2019 | 20.31 | 20.38 | 20.27 | 20.34 | 3,343 | +0.15(+0.76%) |
Apr 04, 2019 | 20.08 | 20.18 | 19.96 | 20.18 | 11,677 | +0.26(+1.30%) |
Apr 03, 2019 | 19.82 | 19.98 | 19.82 | 19.92 | 946 | +0.40(+2.07%) |
Apr 02, 2019 | 19.49 | 19.67 | 19.45 | 19.52 | 27,489 | -0.26(-1.30%) |