Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.78 | 17.85 | 17.78 | 17.85 | 243,303 | +0.09(+0.48%) |
Jun 27, 2019 | 17.76 | 17.77 | 17.76 | 17.76 | 938 | -0.00(-0.03%) |
Jun 26, 2019 | 17.75 | 17.78 | 17.74 | 17.76 | 6,653 | +0.02(+0.11%) |
Jun 25, 2019 | 17.76 | 17.76 | 17.73 | 17.75 | 1,280 | -0.01(-0.05%) |
Jun 24, 2019 | 17.73 | 17.75 | 17.73 | 17.75 | 802 | +0.03(+0.17%) |
Jun 21, 2019 | 17.71 | 17.72 | 17.70 | 17.72 | 632 | +0.00(+0.01%) |
Jun 20, 2019 | 17.73 | 17.75 | 17.66 | 17.72 | 1,957 | +0.13(+0.71%) |
Jun 19, 2019 | 17.50 | 17.60 | 17.50 | 17.60 | 2,880 | +0.08(+0.47%) |
Jun 18, 2019 | 17.52 | 17.52 | 17.51 | 17.51 | 647 | +0.09(+0.54%) |
Jun 17, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 191 | -0.01(-0.05%) |
Jun 14, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 1,054 | -0.00(-0.00%) |
Jun 13, 2019 | 17.45 | 17.45 | 17.43 | 17.43 | 728 | -0.03(-0.19%) |
Jun 12, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 164 | -0.01(-0.06%) |
Jun 11, 2019 | 17.48 | 17.48 | 17.45 | 17.47 | 30,029 | +0.01(+0.08%) |
Jun 10, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 112 | +0.02(+0.13%) |
Jun 07, 2019 | 17.39 | 17.44 | 17.39 | 17.44 | 527 | +0.01(+0.04%) |
Jun 06, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 3 | +0.01(+0.08%) |
Jun 05, 2019 | 17.44 | 17.44 | 17.41 | 17.41 | 499 | -0.00(-0.03%) |
Jun 04, 2019 | 17.35 | 17.42 | 17.35 | 17.42 | 2,064 | +0.05(+0.27%) |
Jun 03, 2019 | 17.30 | 17.40 | 17.30 | 17.37 | 7,244 | +0.08(+0.46%) |
May 31, 2019 | 17.30 | 17.30 | 17.28 | 17.29 | 7,487 | +0.03(+0.17%) |
May 30, 2019 | 17.26 | 17.26 | 17.26 | 17.26 | 7 | +0.04(+0.25%) |
May 29, 2019 | 17.17 | 17.22 | 17.17 | 17.22 | 946 | +0.04(+0.22%) |
May 28, 2019 | 17.25 | 17.25 | 17.18 | 17.18 | 4,717 | -0.08(-0.44%) |
May 24, 2019 | 17.26 | 17.26 | 17.26 | 17.26 | 105 | +0.06(+0.33%) |
May 23, 2019 | 17.19 | 17.20 | 17.19 | 17.20 | 535 | +0.03(+0.17%) |
May 22, 2019 | 17.20 | 17.21 | 17.16 | 17.17 | 57,834 | -0.06(-0.33%) |
May 21, 2019 | 17.20 | 17.23 | 17.20 | 17.23 | 3,680 | +0.02(+0.14%) |
May 20, 2019 | 17.21 | 17.21 | 17.21 | 17.21 | 288 | +0.02(+0.14%) |
May 17, 2019 | 17.21 | 17.21 | 17.18 | 17.18 | 210 | -0.07(-0.42%) |
May 16, 2019 | 17.29 | 17.29 | 17.25 | 17.25 | 160 | -0.05(-0.26%) |
May 15, 2019 | 17.28 | 17.30 | 17.28 | 17.30 | 315 | +0.01(+0.05%) |
May 14, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 1,345 | +0.08(+0.44%) |
May 13, 2019 | 17.21 | 17.21 | 17.21 | 17.21 | 123 | -0.13(-0.74%) |
May 10, 2019 | 17.30 | 17.34 | 17.30 | 17.34 | 632 | +0.07(+0.39%) |
May 09, 2019 | 17.28 | 17.29 | 17.27 | 17.27 | 458 | -0.04(-0.26%) |
May 08, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 146 | +0.00(+0.00%) |
May 07, 2019 | 17.35 | 17.35 | 17.32 | 17.32 | 1,105 | -0.05(-0.27%) |
May 06, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 453 | -0.07(-0.38%) |
May 03, 2019 | 17.40 | 17.43 | 17.40 | 17.43 | 210 | +0.06(+0.35%) |
May 02, 2019 | 17.40 | 17.40 | 17.36 | 17.37 | 1,292 | -0.06(-0.33%) |
May 01, 2019 | 17.48 | 17.48 | 17.43 | 17.43 | 335 | +0.00(+0.00%) |
Apr 30, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 429 | +0.00(+0.03%) |
Apr 29, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 412 | -0.01(-0.08%) |
Apr 26, 2019 | 17.41 | 17.44 | 17.41 | 17.44 | 105 | +0.06(+0.35%) |
Apr 25, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 89 | -0.05(-0.30%) |
Apr 24, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 345 | -0.09(-0.54%) |
Apr 23, 2019 | 17.53 | 17.53 | 17.49 | 17.52 | 6,890 | -0.05(-0.27%) |
Apr 22, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 4 | -0.01(-0.05%) |
Apr 18, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 105 | -0.02(-0.11%) |
Apr 17, 2019 | 17.62 | 17.62 | 17.56 | 17.60 | 350 | +0.02(+0.11%) |
Apr 16, 2019 | 17.57 | 17.60 | 17.57 | 17.58 | 682 | +0.01(+0.05%) |
Apr 15, 2019 | 17.60 | 17.64 | 17.57 | 17.57 | 15,014 | -0.05(-0.28%) |
Apr 12, 2019 | 17.61 | 17.63 | 17.61 | 17.62 | 632 | +0.04(+0.21%) |
Apr 11, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 349 | -0.07(-0.39%) |
Apr 10, 2019 | 17.64 | 17.65 | 17.64 | 17.65 | 793 | +0.09(+0.51%) |
Apr 09, 2019 | 17.58 | 17.62 | 17.56 | 17.56 | 2,665 | -0.01(-0.06%) |
Apr 08, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 240 | +0.01(+0.05%) |
Apr 05, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 105 | -0.00(-0.01%) |
Apr 04, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 660 | +0.01(+0.07%) |
Apr 03, 2019 | 17.58 | 17.58 | 17.55 | 17.55 | 1,441 | +0.05(+0.28%) |
Apr 02, 2019 | 17.52 | 17.52 | 17.48 | 17.50 | 1,770 | -0.03(-0.16%) |