Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.97 | 18.97 | 18.81 | 18.90 | 345,961 | +0.01(+0.07%) |
Jun 27, 2019 | 18.74 | 18.89 | 18.58 | 18.89 | 380,762 | +0.22(+1.18%) |
Jun 26, 2019 | 18.54 | 18.78 | 18.54 | 18.67 | 535,561 | +0.18(+1.00%) |
Jun 25, 2019 | 18.71 | 18.71 | 18.48 | 18.48 | 491,613 | -0.18(-0.97%) |
Jun 24, 2019 | 18.71 | 18.83 | 18.56 | 18.67 | 601,578 | +0.00(+0.02%) |
Jun 21, 2019 | 18.77 | 18.84 | 18.66 | 18.66 | 1,042,883 | -0.11(-0.56%) |
Jun 20, 2019 | 18.84 | 18.86 | 18.69 | 18.77 | 725,502 | +0.06(+0.31%) |
Jun 19, 2019 | 18.71 | 18.75 | 18.55 | 18.71 | 704,376 | +0.00(+0.00%) |
Jun 18, 2019 | 18.74 | 18.88 | 18.71 | 18.71 | 807,947 | -0.07(-0.40%) |
Jun 17, 2019 | 18.71 | 18.84 | 18.71 | 18.78 | 774,548 | +0.05(+0.28%) |
Jun 14, 2019 | 18.73 | 18.78 | 18.57 | 18.73 | 1,019,031 | -0.03(-0.14%) |
Jun 13, 2019 | 18.71 | 18.84 | 18.59 | 18.76 | 834,438 | +0.07(+0.38%) |
Jun 12, 2019 | 18.87 | 18.89 | 18.67 | 18.69 | 519,833 | -0.15(-0.79%) |
Jun 11, 2019 | 18.94 | 18.95 | 18.68 | 18.84 | 469,713 | -0.05(-0.28%) |
Jun 10, 2019 | 19.00 | 19.00 | 18.77 | 18.89 | 462,803 | +0.01(+0.05%) |
Jun 07, 2019 | 18.75 | 19.05 | 18.71 | 18.88 | 761,207 | +0.26(+1.42%) |
Jun 06, 2019 | 18.36 | 18.70 | 18.36 | 18.62 | 461,258 | +0.27(+1.46%) |
Jun 05, 2019 | 18.44 | 18.53 | 18.29 | 18.35 | 445,754 | -0.08(-0.43%) |
Jun 04, 2019 | 18.27 | 18.45 | 18.23 | 18.43 | 549,243 | +0.18(+1.01%) |
Jun 03, 2019 | 18.26 | 18.30 | 18.13 | 18.24 | 584,221 | +0.06(+0.34%) |
May 31, 2019 | 18.23 | 18.30 | 18.11 | 18.18 | 482,938 | -0.16(-0.89%) |
May 30, 2019 | 18.42 | 18.44 | 18.26 | 18.34 | 438,235 | +0.30(+1.69%) |
May 29, 2019 | 18.18 | 18.18 | 17.90 | 18.04 | 837,800 | -0.16(-0.89%) |
May 28, 2019 | 18.23 | 18.40 | 18.18 | 18.20 | 534,506 | +0.23(+1.29%) |
May 24, 2019 | 18.05 | 18.18 | 17.96 | 17.97 | 256,615 | +0.03(+0.19%) |
May 23, 2019 | 17.77 | 18.10 | 17.73 | 17.94 | 409,717 | +0.10(+0.55%) |
May 22, 2019 | 17.82 | 17.87 | 17.76 | 17.84 | 709,021 | +0.03(+0.17%) |
May 21, 2019 | 17.91 | 17.93 | 17.70 | 17.81 | 373,328 | -0.02(-0.12%) |
May 20, 2019 | 17.94 | 17.96 | 17.76 | 17.83 | 193,810 | -0.11(-0.60%) |
May 17, 2019 | 17.85 | 18.02 | 17.75 | 17.94 | 360,617 | -0.02(-0.12%) |
May 16, 2019 | 18.06 | 18.13 | 17.77 | 17.96 | 718,032 | -0.08(-0.45%) |
May 15, 2019 | 17.93 | 18.23 | 17.93 | 18.04 | 872,572 | +0.06(+0.31%) |
May 14, 2019 | 17.84 | 18.05 | 17.81 | 17.98 | 635,955 | +0.16(+0.91%) |
May 13, 2019 | 17.60 | 17.83 | 17.53 | 17.82 | 509,545 | +0.09(+0.48%) |
May 10, 2019 | 17.80 | 17.82 | 17.47 | 17.74 | 795,087 | +0.02(+0.10%) |
May 09, 2019 | 17.61 | 17.79 | 17.59 | 17.72 | 586,427 | +0.06(+0.31%) |
May 08, 2019 | 17.60 | 17.78 | 17.58 | 17.66 | 751,177 | +0.00(+0.00%) |
May 07, 2019 | 17.76 | 17.81 | 17.47 | 17.66 | 553,490 | -0.16(-0.89%) |
May 06, 2019 | 17.77 | 17.83 | 17.68 | 17.82 | 681,994 | -0.02(-0.12%) |
May 03, 2019 | 17.68 | 17.90 | 17.65 | 17.84 | 451,297 | +0.26(+1.46%) |
May 02, 2019 | 17.74 | 17.76 | 17.50 | 17.59 | 349,894 | -0.12(-0.70%) |
May 01, 2019 | 17.73 | 17.86 | 17.66 | 17.71 | 416,390 | -0.13(-0.72%) |
Apr 30, 2019 | 17.74 | 17.78 | 17.57 | 17.84 | 317,598 | +0.09(+0.51%) |
Apr 29, 2019 | 17.79 | 17.79 | 17.62 | 17.75 | 303,767 | +0.02(+0.12%) |
Apr 26, 2019 | 17.79 | 17.80 | 17.62 | 17.73 | 358,046 | -0.03(-0.19%) |
Apr 25, 2019 | 17.65 | 17.80 | 17.56 | 17.76 | 677,705 | -0.06(-0.31%) |
Apr 24, 2019 | 17.84 | 17.92 | 17.68 | 17.82 | 796,214 | +0.00(+0.02%) |
Apr 23, 2019 | 17.65 | 17.87 | 17.61 | 17.81 | 617,060 | +0.12(+0.70%) |
Apr 22, 2019 | 17.69 | 17.74 | 17.63 | 17.69 | 481,579 | -0.00(-0.02%) |
Apr 18, 2019 | 17.80 | 17.81 | 17.65 | 17.69 | 724,740 | -0.10(-0.58%) |
Apr 17, 2019 | 17.93 | 17.95 | 17.76 | 17.80 | 941,314 | -0.09(-0.48%) |
Apr 16, 2019 | 17.70 | 17.96 | 17.70 | 17.88 | 482,872 | +0.18(+1.02%) |
Apr 15, 2019 | 17.78 | 17.82 | 17.62 | 17.70 | 360,075 | -0.03(-0.17%) |
Apr 12, 2019 | 17.66 | 17.81 | 17.56 | 17.73 | 341,453 | +0.11(+0.61%) |
Apr 11, 2019 | 17.71 | 17.83 | 17.57 | 17.62 | 478,976 | -0.06(-0.31%) |
Apr 10, 2019 | 17.71 | 17.73 | 17.60 | 17.68 | 342,864 | +0.02(+0.10%) |
Apr 09, 2019 | 17.90 | 17.90 | 17.61 | 17.66 | 412,718 | -0.18(-0.98%) |
Apr 08, 2019 | 17.81 | 17.89 | 17.68 | 17.84 | 364,197 | +0.03(+0.14%) |
Apr 05, 2019 | 17.82 | 17.89 | 17.74 | 17.81 | 589,655 | -0.02(-0.12%) |
Apr 04, 2019 | 17.66 | 17.91 | 17.66 | 17.83 | 744,538 | +0.18(+1.02%) |
Apr 03, 2019 | 17.78 | 17.93 | 17.65 | 17.65 | 339,770 | -0.12(-0.70%) |
Apr 02, 2019 | 17.65 | 17.83 | 17.59 | 17.78 | 624,793 | +0.09(+0.48%) |