Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.27(+1.41%) | |
Jun 27, 2019 | 19.07 | 19.20 | 19.07 | 19.20 | 6,751 | +0.14(+0.73%) |
Jun 26, 2019 | 19.14 | 19.23 | 19.06 | 19.06 | 12,800 | -0.13(-0.68%) |
Jun 25, 2019 | 19.24 | 19.24 | 19.18 | 19.19 | 1,875 | -0.19(-0.98%) |
Jun 24, 2019 | 19.46 | 19.46 | 19.38 | 19.38 | 278 | -0.16(-0.82%) |
Jun 21, 2019 | 19.51 | 19.54 | 19.51 | 19.54 | 877 | +0.00(+0.00%) |
Jun 20, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 900 | -0.06(-0.31%) |
Jun 19, 2019 | 19.69 | 19.69 | 19.57 | 19.60 | 1,395 | +0.00(+0.00%) |
Jun 17, 2019 | 19.60 | 19.60 | 19.60 | 0 | +0.01(+0.05%) | |
Jun 14, 2019 | 19.57 | 19.62 | 19.57 | 19.59 | 586 | -0.01(-0.05%) |
Jun 13, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 150 | +0.12(+0.62%) |
Jun 12, 2019 | 19.42 | 19.48 | 19.42 | 19.48 | 905 | -0.01(-0.05%) |
Jun 11, 2019 | 19.50 | 19.59 | 19.43 | 19.49 | 1,000 | -0.01(-0.05%) |
Jun 10, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 140 | +0.14(+0.72%) |
Jun 07, 2019 | 19.33 | 19.36 | 19.32 | 19.36 | 851 | +0.11(+0.57%) |
Jun 06, 2019 | 19.20 | 19.25 | 19.20 | 19.25 | 264 | -0.08(-0.41%) |
Jun 05, 2019 | 19.33 | 19.33 | 19.31 | 19.33 | 375 | +0.18(+0.94%) |
Jun 04, 2019 | 19.09 | 19.18 | 19.09 | 19.15 | 9,451 | +0.29(+1.54%) |
Jun 03, 2019 | 18.83 | 18.86 | 18.81 | 18.86 | 15,540 | +0.02(+0.11%) |
May 31, 2019 | 18.87 | 18.87 | 18.84 | 18.84 | 250 | -0.21(-1.10%) |
May 30, 2019 | 19.15 | 19.15 | 19.05 | 19.05 | 894 | +0.00(+0.00%) |
May 29, 2019 | 19.04 | 19.05 | 19.02 | 19.05 | 780 | -0.17(-0.88%) |
May 28, 2019 | 19.30 | 19.30 | 19.22 | 19.22 | 4,454 | -0.03(-0.16%) |
May 27, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | +0.00(+0.00%) |
May 24, 2019 | 19.27 | 19.27 | 19.21 | 19.25 | 2,700 | +0.07(+0.36%) |
May 23, 2019 | 19.40 | 19.40 | 19.16 | 19.18 | 1,994 | -0.23(-1.18%) |
May 22, 2019 | 19.47 | 19.48 | 19.41 | 19.41 | 2,000 | -0.14(-0.72%) |
May 21, 2019 | 19.58 | 19.61 | 19.55 | 19.55 | 4,461 | -0.01(-0.05%) |
May 17, 2019 | 19.56 | 19.56 | 19.56 | 0 | -0.23(-1.16%) | |
May 16, 2019 | 19.61 | 19.83 | 19.61 | 19.79 | 350 | +0.16(+0.82%) |
May 15, 2019 | 19.46 | 19.63 | 19.46 | 19.63 | 3,400 | -0.02(-0.10%) |
May 14, 2019 | 19.50 | 19.67 | 19.50 | 19.65 | 1,602 | +0.22(+1.13%) |
May 13, 2019 | 19.46 | 19.46 | 19.43 | 19.43 | 1,900 | -0.34(-1.72%) |
May 10, 2019 | 19.79 | 19.79 | 19.73 | 19.77 | 1,800 | -0.19(-0.95%) |
May 09, 2019 | 19.92 | 19.99 | 19.92 | 19.96 | 737 | -0.10(-0.50%) |
May 08, 2019 | 20.00 | 20.07 | 20.00 | 20.06 | 2,572 | +0.04(+0.20%) |
May 07, 2019 | 20.14 | 20.14 | 20.00 | 20.02 | 4,165 | -0.28(-1.38%) |
May 06, 2019 | 20.26 | 20.30 | 20.26 | 20.30 | 1,410 | -0.09(-0.44%) |
May 03, 2019 | 20.21 | 20.41 | 20.21 | 20.39 | 2,135 | +0.24(+1.19%) |
May 02, 2019 | 20.17 | 20.17 | 20.15 | 20.15 | 1,821 | -0.07(-0.35%) |
May 01, 2019 | 20.26 | 20.27 | 20.22 | 20.22 | 3,225 | -0.06(-0.30%) |
Apr 30, 2019 | 20.30 | 20.30 | 20.20 | 20.28 | 4,861 | -0.15(-0.73%) |
Apr 29, 2019 | 20.43 | 20.43 | 20.39 | 20.43 | 700 | +0.06(+0.29%) |
Apr 26, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 469 | +0.09(+0.44%) |
Apr 25, 2019 | 20.16 | 20.31 | 20.14 | 20.28 | 2,966 | -0.24(-1.17%) |
Apr 24, 2019 | 20.32 | 20.55 | 20.32 | 20.52 | 2,409 | +0.20(+0.98%) |
Apr 23, 2019 | 20.11 | 20.32 | 20.10 | 20.32 | 1,402 | +0.41(+2.06%) |
Apr 22, 2019 | 19.99 | 19.99 | 19.91 | 19.91 | 415 | -0.15(-0.75%) |
Apr 18, 2019 | 20.06 | 20.06 | 20.06 | 0 | +0.09(+0.45%) | |
Apr 17, 2019 | 20.03 | 20.03 | 19.97 | 19.97 | 2,400 | -0.17(-0.84%) |
Apr 16, 2019 | 20.20 | 20.20 | 20.14 | 20.14 | 300 | +0.00(+0.00%) |
Apr 15, 2019 | 20.13 | 20.15 | 20.10 | 20.14 | 1,940 | +0.06(+0.30%) |
Apr 12, 2019 | 20.08 | 20.08 | 20.02 | 20.08 | 3,100 | +0.06(+0.30%) |
Apr 11, 2019 | 20.02 | 20.02 | 20.00 | 20.02 | 1,810 | +0.20(+1.01%) |
Apr 10, 2019 | 19.80 | 19.83 | 19.80 | 19.82 | 10,300 | +0.04(+0.20%) |
Apr 09, 2019 | 19.80 | 19.80 | 19.78 | 19.78 | 2,402 | -0.11(-0.55%) |
Apr 08, 2019 | 19.96 | 19.96 | 19.84 | 19.89 | 3,373 | -0.13(-0.65%) |
Apr 05, 2019 | 19.96 | 20.02 | 19.96 | 20.02 | 5,025 | +0.27(+1.37%) |
Apr 04, 2019 | 19.72 | 19.78 | 19.72 | 19.75 | 1,100 | +0.04(+0.20%) |
Apr 03, 2019 | 19.70 | 19.71 | 19.70 | 19.71 | 1,389 | +0.10(+0.51%) |
Apr 02, 2019 | 19.62 | 19.62 | 19.58 | 19.61 | 2,125 | +0.05(+0.26%) |