Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.17 | 17.17 | 17.13 | 17.16 | 2,098 | +0.05(+0.27%) |
Jun 27, 2019 | 17.12 | 17.12 | 17.12 | 17.12 | 313 | +0.03(+0.16%) |
Jun 26, 2019 | 17.09 | 17.09 | 17.09 | 24 | +0.00(+0.00%) | |
Jun 25, 2019 | 17.05 | 17.10 | 17.05 | 17.09 | 9,611 | -0.02(-0.09%) |
Jun 24, 2019 | 17.10 | 17.10 | 17.10 | 8 | +0.00(+0.00%) | |
Jun 21, 2019 | 17.09 | 17.10 | 17.09 | 17.10 | 2,650 | -0.01(-0.04%) |
Jun 20, 2019 | 17.14 | 17.15 | 17.11 | 17.11 | 4,939 | -0.02(-0.11%) |
Jun 19, 2019 | 17.13 | 17.13 | 17.13 | 27 | +0.00(+0.00%) | |
Jun 18, 2019 | 17.20 | 17.20 | 17.13 | 17.13 | 566 | -0.01(-0.06%) |
Jun 17, 2019 | 17.11 | 17.14 | 17.07 | 17.14 | 34,571 | -0.03(-0.18%) |
Jun 14, 2019 | 17.16 | 17.17 | 17.13 | 17.17 | 8,945 | +0.05(+0.32%) |
Jun 13, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 607 | +0.00(+0.00%) |
Jun 12, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 915 | +0.06(+0.34%) |
Jun 11, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 982 | -0.00(-0.00%) |
Jun 10, 2019 | 17.03 | 17.06 | 17.03 | 17.06 | 274 | -0.04(-0.24%) |
Jun 07, 2019 | 17.09 | 17.10 | 17.03 | 17.10 | 12,178 | +0.08(+0.47%) |
Jun 06, 2019 | 16.98 | 17.02 | 16.98 | 17.02 | 1,448 | +0.03(+0.15%) |
Jun 05, 2019 | 16.99 | 16.99 | 16.99 | 17 | +0.00(+0.00%) | |
Jun 04, 2019 | 16.99 | 16.99 | 16.99 | 3 | +0.00(+0.00%) | |
Jun 03, 2019 | 16.99 | 16.99 | 16.99 | 16.99 | 199 | +0.05(+0.28%) |
May 31, 2019 | 16.94 | 16.94 | 16.94 | 2 | +0.00(+0.00%) | |
May 30, 2019 | 16.94 | 16.94 | 16.94 | 14 | +0.00(+0.00%) | |
May 29, 2019 | 16.94 | 16.94 | 16.94 | 106 | +0.00(+0.00%) | |
May 28, 2019 | 16.94 | 16.94 | 16.94 | 230 | +0.00(+0.00%) | |
May 24, 2019 | 16.93 | 16.94 | 16.93 | 16.94 | 3,764 | +0.02(+0.11%) |
May 23, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 363 | +0.00(+0.01%) |
May 22, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 203 | +0.01(+0.05%) |
May 21, 2019 | 16.91 | 16.92 | 16.91 | 16.92 | 11,384 | +0.01(+0.07%) |
May 20, 2019 | 16.90 | 16.91 | 16.90 | 16.91 | 3,952 | -0.00(-0.01%) |
May 17, 2019 | 16.91 | 16.91 | 16.91 | 16.91 | 332 | +0.02(+0.11%) |
May 16, 2019 | 17.14 | 17.14 | 16.85 | 16.89 | 35,752 | -0.00(-0.03%) |
May 15, 2019 | 16.94 | 16.94 | 16.90 | 16.90 | 686 | +0.01(+0.04%) |
May 14, 2019 | 16.95 | 16.95 | 16.87 | 16.89 | 9,028 | -0.00(-0.02%) |
May 13, 2019 | 16.87 | 16.89 | 16.87 | 16.89 | 865 | +0.07(+0.43%) |
May 10, 2019 | 16.82 | 16.82 | 16.82 | 16.82 | 332 | +0.00(+0.02%) |
May 09, 2019 | 16.82 | 16.82 | 16.82 | 2 | +0.00(+0.00%) | |
May 08, 2019 | 16.82 | 16.82 | 16.82 | 16.82 | 236 | +0.01(+0.08%) |
May 07, 2019 | 16.80 | 16.85 | 16.80 | 16.80 | 2,288 | -0.02(-0.11%) |
May 06, 2019 | 16.76 | 16.82 | 16.76 | 16.82 | 1,315 | +0.06(+0.38%) |
May 03, 2019 | 16.76 | 16.76 | 16.76 | 2 | +0.00(+0.00%) | |
May 02, 2019 | 16.75 | 16.76 | 16.75 | 16.76 | 2,621 | +0.09(+0.54%) |
May 01, 2019 | 16.67 | 16.67 | 16.67 | 8 | +0.00(+0.00%) | |
Apr 30, 2019 | 16.67 | 16.67 | 16.67 | 118 | +0.00(+0.00%) | |
Apr 26, 2019 | 16.67 | 16.67 | 16.67 | 0 | +0.06(+0.36%) | |
Apr 25, 2019 | 16.63 | 16.63 | 16.61 | 16.61 | 1,678 | +0.01(+0.07%) |
Apr 24, 2019 | 16.59 | 16.60 | 16.59 | 16.60 | 2,404 | +0.06(+0.38%) |
Apr 23, 2019 | 16.53 | 16.58 | 16.53 | 16.53 | 4,133 | -0.01(-0.04%) |
Apr 22, 2019 | 16.53 | 16.54 | 16.53 | 16.54 | 2,428 | -0.06(-0.34%) |
Apr 17, 2019 | 16.59 | 16.59 | 16.59 | 0 | -0.01(-0.06%) | |
Apr 16, 2019 | 16.60 | 16.61 | 16.60 | 16.60 | 2,834 | -0.06(-0.38%) |
Apr 15, 2019 | 16.60 | 16.67 | 16.60 | 16.67 | 598 | +0.00(+0.02%) |
Apr 12, 2019 | 16.66 | 16.66 | 16.66 | 61 | +0.00(+0.00%) | |
Apr 11, 2019 | 16.69 | 16.69 | 16.66 | 16.66 | 2,849 | +0.00(+0.00%) |
Apr 10, 2019 | 16.66 | 16.66 | 16.66 | 16.66 | 2,425 | +0.03(+0.19%) |
Apr 09, 2019 | 16.63 | 16.63 | 16.63 | 16.63 | 883 | +0.09(+0.53%) |
Apr 08, 2019 | 16.56 | 16.61 | 16.54 | 16.54 | 3,852 | -0.04(-0.22%) |
Apr 05, 2019 | 16.57 | 16.59 | 16.57 | 16.58 | 8,568 | +0.02(+0.11%) |
Apr 04, 2019 | 16.56 | 16.56 | 16.56 | 7 | +0.00(+0.00%) | |
Apr 02, 2019 | 16.56 | 16.56 | 16.56 | 0 | +0.02(+0.11%) |