Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 1,124 | +0.10(+0.51%) |
Jun 27, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 1,018 | +0.08(+0.42%) |
Jun 26, 2019 | 19.25 | 19.27 | 19.22 | 19.24 | 2,804 | +0.02(+0.09%) |
Jun 25, 2019 | 19.25 | 19.26 | 19.22 | 19.22 | 952 | -0.12(-0.60%) |
Jun 24, 2019 | 19.29 | 19.37 | 19.28 | 19.34 | 1,920 | -0.09(-0.46%) |
Jun 21, 2019 | 19.41 | 19.42 | 19.41 | 19.42 | 3,148 | +0.08(+0.41%) |
Jun 20, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 112 | +0.07(+0.37%) |
Jun 19, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 255 | +0.05(+0.28%) |
Jun 18, 2019 | 19.25 | 19.27 | 19.22 | 19.22 | 1,875 | +0.20(+1.03%) |
Jun 17, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 112 | +0.02(+0.12%) |
Jun 14, 2019 | 19.04 | 19.04 | 18.98 | 19.00 | 1,011 | +0.16(+0.83%) |
Jun 13, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 201 | -0.14(-0.74%) |
Jun 12, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 113 | -0.03(-0.14%) |
Jun 11, 2019 | 19.09 | 19.09 | 19.01 | 19.01 | 277 | +0.08(+0.40%) |
Jun 10, 2019 | 19.07 | 19.07 | 18.93 | 18.94 | 745 | +0.01(+0.08%) |
Jun 07, 2019 | 18.96 | 18.96 | 18.92 | 18.92 | 453 | +0.21(+1.12%) |
Jun 06, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 145 | +0.03(+0.15%) |
Jun 05, 2019 | 18.61 | 18.68 | 18.61 | 18.68 | 600 | -0.00(-0.01%) |
Jun 04, 2019 | 18.50 | 18.69 | 18.50 | 18.69 | 3,343 | +0.47(+2.56%) |
Jun 03, 2019 | 18.33 | 18.33 | 18.22 | 18.22 | 712 | +0.02(+0.11%) |
May 31, 2019 | 18.18 | 18.20 | 18.18 | 18.20 | 226 | -0.23(-1.26%) |
May 30, 2019 | 18.48 | 18.48 | 18.40 | 18.43 | 951 | +0.00(+0.02%) |
May 29, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 335 | -0.11(-0.62%) |
May 28, 2019 | 19.84 | 19.84 | 18.54 | 18.54 | 4,116 | -0.15(-0.80%) |
May 24, 2019 | 18.69 | 18.69 | 18.69 | 1 | +0.00(+0.00%) | |
May 23, 2019 | 18.89 | 18.89 | 18.69 | 18.69 | 577 | -0.27(-1.45%) |
May 22, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 113 | -0.16(-0.83%) |
May 21, 2019 | 19.11 | 19.13 | 19.11 | 19.13 | 453 | +0.00(+0.00%) |
May 20, 2019 | 19.13 | 19.13 | 19.13 | 50 | +0.00(+0.00%) | |
May 17, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 113 | -0.14(-0.73%) |
May 16, 2019 | 19.32 | 19.32 | 19.27 | 19.27 | 3,310 | +0.11(+0.55%) |
May 15, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 207 | +0.11(+0.56%) |
May 14, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 220 | +0.17(+0.89%) |
May 13, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 510 | -0.26(-1.34%) |
May 10, 2019 | 19.15 | 19.15 | 19.14 | 19.14 | 339 | -0.19(-0.96%) |
May 09, 2019 | 19.34 | 19.34 | 19.31 | 19.33 | 793 | -0.17(-0.86%) |
May 08, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 279 | +0.08(+0.41%) |
May 07, 2019 | 19.59 | 19.62 | 19.42 | 19.42 | 3,328 | -0.32(-1.61%) |
May 06, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 224 | -0.23(-1.16%) |
May 03, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 566 | +0.14(+0.72%) |
May 02, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 248 | -0.08(-0.40%) |
May 01, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 113 | +0.01(+0.04%) |
Apr 30, 2019 | 19.67 | 19.89 | 19.67 | 19.89 | 635 | +0.08(+0.40%) |
Apr 29, 2019 | 19.86 | 19.86 | 19.82 | 19.82 | 1,676 | +0.10(+0.49%) |
Apr 26, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 226 | -0.00(-0.02%) |
Apr 25, 2019 | 19.62 | 19.75 | 19.62 | 19.72 | 1,940 | -0.16(-0.82%) |
Apr 24, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 113 | +0.21(+1.08%) |
Apr 22, 2019 | 19.67 | 19.67 | 19.67 | 0 | -0.11(-0.57%) | |
Apr 18, 2019 | 19.67 | 19.79 | 19.67 | 19.79 | 906 | -0.03(-0.15%) |
Apr 17, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 113 | +0.04(+0.18%) |
Apr 16, 2019 | 20.10 | 20.10 | 19.77 | 19.78 | 5,916 | +0.17(+0.88%) |
Apr 12, 2019 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 496 | +0.14(+0.70%) |
Apr 10, 2019 | 19.47 | 19.47 | 19.47 | 199 | +0.00(+0.00%) | |
Apr 09, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 124 | -0.20(-1.02%) |
Apr 08, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 841 | -0.09(-0.46%) |
Apr 04, 2019 | 19.76 | 19.76 | 19.76 | 0 | +0.01(+0.04%) | |
Apr 02, 2019 | 19.75 | 19.75 | 19.75 | 0 | +0.37(+1.91%) |