Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.38 | 17.39 | 17.36 | 17.38 | 35,492 | +0.01(+0.07%) |
Jun 27, 2019 | 17.36 | 17.38 | 17.34 | 17.37 | 31,457 | +0.00(+0.00%) |
Jun 26, 2019 | 17.38 | 17.38 | 17.36 | 17.37 | 41,467 | +0.00(+0.02%) |
Jun 25, 2019 | 17.39 | 17.44 | 17.35 | 17.36 | 28,008 | +0.00(+0.00%) |
Jun 24, 2019 | 17.36 | 17.38 | 17.33 | 17.36 | 36,659 | -0.02(-0.12%) |
Jun 21, 2019 | 17.35 | 17.38 | 17.35 | 17.38 | 19,979 | +0.04(+0.25%) |
Jun 20, 2019 | 17.34 | 17.35 | 17.32 | 17.34 | 58,482 | +0.07(+0.39%) |
Jun 19, 2019 | 17.23 | 17.27 | 17.21 | 17.27 | 20,237 | +0.07(+0.39%) |
Jun 18, 2019 | 17.22 | 17.23 | 17.18 | 17.21 | 52,485 | +0.02(+0.10%) |
Jun 17, 2019 | 17.15 | 17.19 | 17.15 | 17.19 | 48,610 | +0.00(+0.00%) |
Jun 14, 2019 | 17.18 | 17.19 | 17.17 | 17.19 | 53,943 | +0.00(+0.00%) |
Jun 13, 2019 | 17.15 | 17.19 | 17.15 | 17.19 | 32,896 | +0.02(+0.10%) |
Jun 12, 2019 | 17.17 | 17.18 | 17.15 | 17.17 | 34,016 | +0.00(+0.00%) |
Jun 11, 2019 | 17.14 | 17.18 | 17.14 | 17.17 | 28,115 | +0.03(+0.20%) |
Jun 10, 2019 | 17.14 | 17.15 | 17.13 | 17.14 | 39,301 | +0.01(+0.05%) |
Jun 07, 2019 | 17.13 | 17.13 | 17.11 | 17.13 | 29,028 | +0.04(+0.25%) |
Jun 06, 2019 | 17.09 | 17.09 | 17.05 | 17.09 | 23,663 | +0.03(+0.20%) |
Jun 05, 2019 | 17.06 | 17.07 | 17.04 | 17.05 | 55,475 | +0.02(+0.10%) |
Jun 04, 2019 | 17.07 | 17.07 | 17.00 | 17.03 | 29,462 | +0.01(+0.06%) |
Jun 03, 2019 | 17.01 | 17.03 | 16.97 | 17.02 | 245,935 | +0.06(+0.34%) |
May 31, 2019 | 16.98 | 16.98 | 16.95 | 16.97 | 61,057 | +0.03(+0.18%) |
May 30, 2019 | 16.92 | 16.95 | 16.88 | 16.94 | 27,892 | +0.03(+0.18%) |
May 29, 2019 | 16.93 | 16.93 | 16.90 | 16.91 | 24,047 | +0.01(+0.05%) |
May 28, 2019 | 16.91 | 16.91 | 16.89 | 16.90 | 17,955 | +0.01(+0.07%) |
May 24, 2019 | 16.90 | 16.90 | 16.87 | 16.89 | 26,992 | +0.01(+0.08%) |
May 23, 2019 | 16.87 | 16.88 | 16.86 | 16.87 | 37,990 | +0.02(+0.10%) |
May 22, 2019 | 16.84 | 16.87 | 16.80 | 16.86 | 50,363 | +0.05(+0.28%) |
May 21, 2019 | 16.80 | 16.85 | 16.78 | 16.81 | 13,868 | +0.00(+0.00%) |
May 20, 2019 | 16.80 | 16.83 | 16.79 | 16.81 | 25,454 | +0.01(+0.04%) |
May 17, 2019 | 16.80 | 16.83 | 16.76 | 16.80 | 59,643 | +0.03(+0.16%) |
May 16, 2019 | 16.79 | 16.79 | 16.77 | 16.78 | 7,154 | +0.01(+0.05%) |
May 15, 2019 | 16.75 | 16.79 | 16.75 | 16.77 | 15,981 | +0.02(+0.10%) |
May 14, 2019 | 16.76 | 16.77 | 16.73 | 16.75 | 215,005 | -0.00(-0.01%) |
May 13, 2019 | 16.76 | 16.76 | 16.72 | 16.75 | 38,660 | -0.00(-0.02%) |
May 10, 2019 | 16.76 | 16.76 | 16.75 | 16.76 | 5,539 | -0.01(-0.05%) |
May 09, 2019 | 16.85 | 16.86 | 16.76 | 16.76 | 1,025,481 | -0.06(-0.38%) |
May 08, 2019 | 16.87 | 16.87 | 16.83 | 16.83 | 22,735 | -0.02(-0.10%) |
May 07, 2019 | 16.86 | 16.87 | 16.82 | 16.84 | 40,246 | -0.01(-0.05%) |
May 06, 2019 | 16.86 | 16.86 | 16.83 | 16.85 | 7,164 | +0.05(+0.28%) |
May 03, 2019 | 16.81 | 16.87 | 16.81 | 16.81 | 158,891 | -0.03(-0.18%) |
May 02, 2019 | 16.87 | 16.87 | 16.84 | 16.84 | 13,807 | -0.02(-0.15%) |
May 01, 2019 | 16.88 | 16.90 | 16.85 | 16.86 | 23,573 | +0.02(+0.12%) |
Apr 30, 2019 | 16.91 | 16.91 | 16.84 | 16.84 | 20,305 | +0.02(+0.10%) |
Apr 29, 2019 | 16.82 | 16.85 | 16.82 | 16.82 | 8,650 | -0.02(-0.12%) |
Apr 26, 2019 | 16.84 | 16.85 | 16.83 | 16.84 | 10,519 | +0.03(+0.17%) |
Apr 25, 2019 | 16.82 | 16.83 | 16.80 | 16.82 | 29,431 | +0.01(+0.05%) |
Apr 24, 2019 | 16.78 | 16.82 | 16.77 | 16.81 | 17,461 | +0.01(+0.08%) |
Apr 23, 2019 | 16.79 | 16.80 | 16.78 | 16.79 | 62,899 | -0.01(-0.05%) |
Apr 22, 2019 | 16.82 | 16.82 | 16.79 | 16.80 | 44,478 | +0.01(+0.05%) |
Apr 18, 2019 | 16.82 | 16.82 | 16.78 | 16.79 | 23,284 | +0.00(+0.00%) |
Apr 17, 2019 | 16.80 | 16.81 | 16.79 | 16.79 | 13,089 | +0.00(+0.03%) |
Apr 16, 2019 | 16.80 | 16.81 | 16.79 | 16.79 | 34,937 | -0.02(-0.09%) |
Apr 15, 2019 | 16.81 | 16.81 | 16.79 | 16.81 | 290,729 | +0.01(+0.07%) |
Apr 12, 2019 | 16.78 | 16.82 | 16.78 | 16.79 | 21,984 | -0.02(-0.10%) |
Apr 11, 2019 | 16.83 | 16.83 | 16.80 | 16.81 | 25,452 | +0.00(+0.02%) |
Apr 10, 2019 | 16.82 | 16.82 | 16.79 | 16.81 | 10,637 | +0.03(+0.20%) |
Apr 09, 2019 | 16.79 | 16.80 | 16.77 | 16.77 | 16,792 | +0.00(+0.00%) |
Apr 08, 2019 | 16.79 | 16.79 | 16.75 | 16.77 | 224,818 | +0.01(+0.08%) |
Apr 05, 2019 | 16.77 | 16.78 | 16.75 | 16.76 | 25,412 | +0.00(+0.03%) |
Apr 04, 2019 | 16.76 | 16.76 | 16.75 | 16.76 | 23,225 | +0.00(+0.03%) |
Apr 03, 2019 | 16.75 | 16.76 | 16.71 | 16.75 | 145,553 | -0.01(-0.05%) |
Apr 02, 2019 | 16.77 | 16.77 | 16.75 | 16.76 | 32,000 | -0.01(-0.08%) |