Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.02 | 19.07 | 18.98 | 19.02 | 23,291 | +0.05(+0.24%) |
Jun 27, 2019 | 19.00 | 19.05 | 18.93 | 18.98 | 17,772 | -0.01(-0.08%) |
Jun 26, 2019 | 18.91 | 18.99 | 18.83 | 18.99 | 22,225 | +0.21(+1.11%) |
Jun 25, 2019 | 18.95 | 18.98 | 18.78 | 18.78 | 9,421 | -0.16(-0.86%) |
Jun 24, 2019 | 18.88 | 18.97 | 18.78 | 18.95 | 73,421 | +0.06(+0.34%) |
Jun 21, 2019 | 18.75 | 18.91 | 18.75 | 18.88 | 23,210 | +0.15(+0.82%) |
Jun 20, 2019 | 18.60 | 18.92 | 18.60 | 18.73 | 23,370 | +0.43(+2.37%) |
Jun 19, 2019 | 18.32 | 18.32 | 18.15 | 18.29 | 13,735 | -0.01(-0.05%) |
Jun 18, 2019 | 17.96 | 18.30 | 17.96 | 18.30 | 149,336 | +0.64(+3.64%) |
Jun 17, 2019 | 17.65 | 17.72 | 17.50 | 17.66 | 154,901 | +0.00(+0.00%) |
Jun 14, 2019 | 17.83 | 17.83 | 17.64 | 17.66 | 38,021 | -0.20(-1.11%) |
Jun 13, 2019 | 17.86 | 17.94 | 17.75 | 17.86 | 8,714 | +0.05(+0.25%) |
Jun 12, 2019 | 17.82 | 17.88 | 17.75 | 17.81 | 27,208 | -0.12(-0.66%) |
Jun 11, 2019 | 17.87 | 18.02 | 17.87 | 17.93 | 22,532 | +0.48(+2.75%) |
Jun 10, 2019 | 17.47 | 17.56 | 17.45 | 17.45 | 36,930 | +0.14(+0.84%) |
Jun 07, 2019 | 17.24 | 17.41 | 17.17 | 17.31 | 20,005 | +0.20(+1.16%) |
Jun 06, 2019 | 17.09 | 17.19 | 16.98 | 17.11 | 5,633 | +0.03(+0.16%) |
Jun 05, 2019 | 17.35 | 17.35 | 16.95 | 17.08 | 38,239 | -0.28(-1.62%) |
Jun 04, 2019 | 17.05 | 17.36 | 16.93 | 17.36 | 102,539 | +0.43(+2.57%) |
Jun 03, 2019 | 16.72 | 16.95 | 16.67 | 16.93 | 35,563 | +0.28(+1.68%) |
May 31, 2019 | 16.44 | 16.69 | 16.43 | 16.65 | 10,500 | -0.04(-0.22%) |
May 30, 2019 | 16.77 | 16.81 | 16.60 | 16.68 | 354,758 | -0.08(-0.49%) |
May 29, 2019 | 16.63 | 16.78 | 16.55 | 16.76 | 15,801 | +0.04(+0.22%) |
May 28, 2019 | 17.04 | 17.04 | 16.73 | 16.73 | 16,668 | +0.11(+0.65%) |
May 24, 2019 | 16.75 | 16.75 | 16.54 | 16.62 | 131,086 | +0.21(+1.27%) |
May 23, 2019 | 16.51 | 16.61 | 16.30 | 16.41 | 183,672 | -0.43(-2.58%) |
May 22, 2019 | 17.19 | 17.21 | 16.77 | 16.85 | 32,569 | -0.44(-2.56%) |
May 21, 2019 | 17.42 | 17.42 | 17.29 | 17.29 | 4,048 | +0.06(+0.37%) |
May 20, 2019 | 17.21 | 17.27 | 17.19 | 17.23 | 20,494 | -0.19(-1.09%) |
May 17, 2019 | 17.49 | 17.55 | 17.35 | 17.42 | 11,384 | -0.27(-1.53%) |
May 16, 2019 | 17.79 | 17.97 | 17.69 | 17.69 | 16,693 | +0.06(+0.36%) |
May 15, 2019 | 17.51 | 17.67 | 17.51 | 17.62 | 12,489 | +0.03(+0.15%) |
May 14, 2019 | 17.56 | 17.69 | 17.51 | 17.60 | 11,531 | +0.26(+1.51%) |
May 13, 2019 | 17.67 | 17.72 | 17.27 | 17.33 | 45,851 | -0.74(-4.10%) |
May 10, 2019 | 17.96 | 18.14 | 17.75 | 18.08 | 159,492 | +0.11(+0.60%) |
May 09, 2019 | 17.88 | 18.00 | 17.74 | 17.97 | 118,635 | -0.24(-1.34%) |
May 08, 2019 | 18.07 | 18.25 | 18.03 | 18.21 | 244,678 | -0.05(-0.30%) |
May 07, 2019 | 18.54 | 18.54 | 18.14 | 18.27 | 22,719 | -0.54(-2.89%) |
May 06, 2019 | 18.57 | 18.82 | 18.56 | 18.81 | 39,594 | -0.41(-2.12%) |
May 03, 2019 | 18.95 | 19.24 | 18.95 | 19.22 | 59,906 | +0.44(+2.36%) |
May 02, 2019 | 18.91 | 18.98 | 18.71 | 18.77 | 41,536 | -0.33(-1.75%) |
May 01, 2019 | 19.46 | 19.51 | 19.09 | 19.11 | 21,065 | -0.42(-2.13%) |
Apr 30, 2019 | 19.61 | 19.62 | 19.47 | 19.52 | 19,345 | -0.28(-1.42%) |
Apr 29, 2019 | 19.90 | 19.91 | 19.78 | 19.80 | 25,683 | -0.10(-0.50%) |
Apr 26, 2019 | 19.80 | 19.99 | 19.80 | 19.90 | 25,421 | +0.01(+0.05%) |
Apr 25, 2019 | 20.01 | 20.09 | 19.83 | 19.90 | 74,953 | -0.36(-1.79%) |
Apr 24, 2019 | 20.45 | 20.45 | 20.17 | 20.26 | 18,599 | -0.34(-1.67%) |
Apr 23, 2019 | 20.55 | 20.63 | 20.52 | 20.60 | 49,132 | -0.25(-1.21%) |
Apr 22, 2019 | 20.99 | 20.99 | 20.75 | 20.85 | 17,621 | -0.21(-0.99%) |
Apr 18, 2019 | 21.14 | 21.18 | 20.82 | 21.06 | 89,417 | -0.19(-0.89%) |
Apr 17, 2019 | 21.08 | 21.30 | 21.08 | 21.25 | 91,183 | +0.33(+1.60%) |
Apr 16, 2019 | 20.85 | 20.99 | 20.76 | 20.92 | 24,168 | +0.08(+0.39%) |
Apr 15, 2019 | 20.86 | 20.87 | 20.74 | 20.84 | 14,258 | -0.04(-0.17%) |
Apr 12, 2019 | 20.90 | 21.01 | 20.85 | 20.87 | 15,916 | +0.38(+1.85%) |
Apr 11, 2019 | 20.66 | 20.68 | 20.42 | 20.49 | 22,597 | -0.31(-1.48%) |
Apr 10, 2019 | 20.75 | 20.91 | 20.75 | 20.80 | 22,019 | +0.05(+0.26%) |
Apr 09, 2019 | 20.88 | 20.88 | 20.71 | 20.75 | 123,602 | -0.17(-0.82%) |
Apr 08, 2019 | 20.75 | 20.94 | 20.72 | 20.92 | 70,731 | +0.22(+1.05%) |
Apr 05, 2019 | 20.70 | 20.71 | 20.58 | 20.70 | 30,505 | +0.09(+0.44%) |
Apr 04, 2019 | 20.41 | 20.61 | 20.40 | 20.61 | 31,078 | +0.14(+0.66%) |
Apr 03, 2019 | 20.56 | 20.72 | 20.39 | 20.47 | 201,558 | +0.12(+0.58%) |
Apr 02, 2019 | 20.40 | 20.40 | 20.20 | 20.36 | 25,039 | +0.06(+0.31%) |