Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 20 | +0.14(+0.78%) |
Jul 30, 2019 | 17.92 | 17.98 | 17.92 | 17.98 | 300 | -0.08(-0.43%) |
Jul 29, 2019 | 18.11 | 18.11 | 18.06 | 18.06 | 1,000 | +0.01(+0.06%) |
Jul 26, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.03(+0.17%) |
Jul 25, 2019 | 17.98 | 18.02 | 17.96 | 18.02 | 582 | +0.06(+0.31%) |
Jul 24, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 75 | -0.09(-0.48%) |
Jul 23, 2019 | 18.05 | 18.05 | 18.05 | 18.05 | 97 | -0.15(-0.81%) |
Jul 22, 2019 | 18.16 | 18.19 | 18.10 | 18.19 | 1,399 | +0.14(+0.77%) |
Jul 19, 2019 | 18.26 | 18.26 | 18.05 | 18.05 | 1,100 | -0.03(-0.17%) |
Jul 18, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.01(+0.08%) |
Jul 17, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.02(+0.10%) |
Jul 16, 2019 | 18.16 | 18.16 | 18.05 | 18.05 | 3,367 | +0.12(+0.69%) |
Jul 15, 2019 | 18.00 | 18.00 | 17.92 | 17.93 | 15,430 | +0.18(+1.04%) |
Jul 12, 2019 | 17.60 | 17.74 | 17.60 | 17.74 | 1,100 | -0.04(-0.23%) |
Jul 11, 2019 | 17.90 | 17.90 | 17.79 | 17.79 | 128 | -0.07(-0.41%) |
Jul 10, 2019 | 17.86 | 17.87 | 17.86 | 17.86 | 250 | +0.07(+0.38%) |
Jul 09, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | -0.01(-0.05%) |
Jul 08, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +0.04(+0.23%) |
Jul 05, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | -0.05(-0.26%) |
Jul 03, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.07(-0.36%) |
Jul 02, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.02(+0.10%) |
Jul 01, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 34 | -0.19(-1.03%) |
Jun 28, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | -0.09(-0.48%) |
Jun 27, 2019 | 18.06 | 18.12 | 18.05 | 18.12 | 2,184 | -0.05(-0.27%) |
Jun 26, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 82 | +0.02(+0.13%) |
Jun 25, 2019 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.12(+0.67%) |
Jun 24, 2019 | 17.98 | 18.06 | 17.97 | 18.03 | 3,255 | -0.05(-0.25%) |
Jun 21, 2019 | 18.02 | 18.08 | 18.02 | 18.08 | 500 | +0.10(+0.57%) |
Jun 20, 2019 | 18.14 | 18.14 | 17.97 | 17.97 | 1,485 | -0.19(-1.02%) |
Jun 19, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.16(+0.88%) |
Jun 18, 2019 | 17.84 | 18.00 | 17.84 | 18.00 | 1,856 | -0.09(-0.51%) |
Jun 17, 2019 | 18.07 | 18.14 | 18.07 | 18.09 | 819 | +0.06(+0.31%) |
Jun 14, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | -0.04(-0.23%) |
Jun 13, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 26 | -0.02(-0.10%) |
Jun 12, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.12(+0.68%) |
Jun 11, 2019 | 18.00 | 18.00 | 17.97 | 17.97 | 1,119 | +0.02(+0.09%) |
Jun 10, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 24 | -0.03(-0.17%) |
Jun 07, 2019 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.01(-0.06%) |
Jun 06, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.06(-0.31%) |
Jun 05, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.12(-0.66%) |
Jun 04, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1 | -0.29(-1.58%) |
Jun 03, 2019 | 17.80 | 18.47 | 17.80 | 18.47 | 1,200 | +0.11(+0.62%) |
May 31, 2019 | 18.32 | 18.35 | 18.32 | 18.35 | 100 | +0.05(+0.25%) |
May 30, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | -0.03(-0.14%) |
May 29, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 53 | +0.08(+0.43%) |
May 28, 2019 | 18.20 | 18.26 | 18.18 | 18.26 | 901 | +0.06(+0.35%) |
May 24, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.12(+0.68%) |
May 23, 2019 | 18.09 | 18.09 | 18.07 | 18.07 | 129 | +0.15(+0.85%) |
May 22, 2019 | 18.03 | 18.06 | 17.90 | 17.92 | 2,235 | -0.03(-0.16%) |
May 21, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 30 | -0.07(-0.38%) |
May 20, 2019 | 17.89 | 18.01 | 17.89 | 18.01 | 232 | +0.13(+0.71%) |
May 17, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.02(+0.13%) |
May 16, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | -0.06(-0.33%) |
May 15, 2019 | 18.32 | 18.39 | 17.93 | 17.93 | 40,888 | -0.32(-1.75%) |
May 14, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 33 | -0.32(-1.71%) |
May 13, 2019 | 18.30 | 18.63 | 18.30 | 18.56 | 602 | +0.95(+5.38%) |
May 10, 2019 | 18.32 | 18.33 | 17.61 | 17.61 | 900 | -0.52(-2.89%) |
May 09, 2019 | 18.28 | 18.28 | 18.14 | 18.14 | 300 | +0.11(+0.59%) |
May 08, 2019 | 18.04 | 18.04 | 18.03 | 18.03 | 100 | -0.04(-0.24%) |
May 07, 2019 | 17.97 | 18.12 | 17.97 | 18.07 | 1,735 | -0.22(-1.19%) |
May 06, 2019 | 18.49 | 18.49 | 18.13 | 18.29 | 1,329 | -0.08(-0.43%) |
May 03, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | -0.16(-0.89%) |
May 02, 2019 | 18.48 | 18.53 | 18.48 | 18.53 | 900 | +0.09(+0.51%) |