Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.98 | 18.17 | 17.98 | 18.06 | 2,956,044 | +0.07(+0.38%) |
Jun 27, 2019 | 17.84 | 17.99 | 17.77 | 17.99 | 1,198,700 | +0.22(+1.27%) |
Jun 26, 2019 | 18.40 | 18.41 | 17.71 | 17.77 | 1,277,499 | -0.65(-3.51%) |
Jun 25, 2019 | 18.60 | 18.81 | 18.41 | 18.41 | 1,423,078 | -0.16(-0.84%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.54 | 18.57 | 1,324,879 | -0.19(-1.01%) |
Jun 21, 2019 | 18.98 | 18.98 | 18.65 | 18.76 | 3,356,611 | -0.36(-1.87%) |
Jun 20, 2019 | 19.22 | 19.32 | 19.11 | 19.12 | 1,145,702 | -0.01(-0.06%) |
Jun 19, 2019 | 18.89 | 19.17 | 18.78 | 19.13 | 1,275,366 | +0.18(+0.97%) |
Jun 18, 2019 | 19.10 | 19.24 | 18.82 | 18.94 | 742,787 | -0.06(-0.33%) |
Jun 17, 2019 | 18.79 | 19.04 | 18.77 | 19.01 | 1,008,535 | +0.22(+1.17%) |
Jun 14, 2019 | 18.80 | 19.01 | 18.77 | 18.79 | 900,148 | -0.04(-0.21%) |
Jun 13, 2019 | 18.78 | 18.89 | 18.75 | 18.83 | 955,388 | +0.05(+0.28%) |
Jun 12, 2019 | 18.71 | 18.89 | 18.70 | 18.78 | 991,593 | +0.14(+0.74%) |
Jun 11, 2019 | 18.62 | 18.67 | 18.42 | 18.64 | 1,518,550 | +0.05(+0.25%) |
Jun 10, 2019 | 18.78 | 18.78 | 18.54 | 18.59 | 859,202 | -0.22(-1.20%) |
Jun 07, 2019 | 18.86 | 18.97 | 18.79 | 18.82 | 1,022,052 | +0.05(+0.28%) |
Jun 06, 2019 | 18.72 | 18.80 | 18.59 | 18.77 | 1,211,853 | +0.10(+0.53%) |
Jun 05, 2019 | 18.41 | 18.70 | 18.37 | 18.67 | 1,148,172 | +0.33(+1.79%) |
Jun 04, 2019 | 18.55 | 18.55 | 18.12 | 18.34 | 1,341,108 | -0.22(-1.18%) |
Jun 03, 2019 | 18.66 | 18.67 | 18.46 | 18.56 | 1,331,975 | -0.03(-0.19%) |
May 31, 2019 | 18.37 | 18.63 | 18.33 | 18.59 | 1,339,904 | +0.14(+0.78%) |
May 30, 2019 | 18.34 | 18.50 | 18.34 | 18.45 | 1,422,175 | +0.13(+0.72%) |
May 29, 2019 | 18.41 | 18.44 | 18.23 | 18.32 | 1,171,378 | -0.12(-0.66%) |
May 28, 2019 | 18.78 | 18.81 | 18.43 | 18.44 | 1,248,877 | -0.28(-1.51%) |
May 24, 2019 | 18.57 | 18.74 | 18.55 | 18.72 | 983,556 | +0.20(+1.06%) |
May 23, 2019 | 18.48 | 18.56 | 18.45 | 18.52 | 1,225,458 | -0.02(-0.12%) |
May 22, 2019 | 18.50 | 18.57 | 18.43 | 18.55 | 651,552 | +0.06(+0.34%) |
May 21, 2019 | 18.39 | 18.56 | 18.36 | 18.48 | 849,026 | +0.15(+0.82%) |
May 20, 2019 | 18.44 | 18.54 | 18.29 | 18.33 | 1,639,362 | -0.15(-0.81%) |
May 17, 2019 | 18.36 | 18.52 | 18.30 | 18.48 | 1,885,785 | +0.07(+0.38%) |
May 16, 2019 | 18.15 | 18.51 | 18.11 | 18.41 | 1,659,258 | +0.25(+1.40%) |
May 15, 2019 | 17.97 | 18.21 | 17.93 | 18.16 | 3,127,679 | +0.16(+0.86%) |
May 14, 2019 | 17.90 | 18.05 | 17.79 | 18.00 | 2,121,176 | +0.14(+0.77%) |
May 13, 2019 | 17.61 | 17.91 | 17.58 | 17.87 | 1,259,062 | +0.24(+1.36%) |
May 10, 2019 | 17.48 | 17.65 | 17.41 | 17.63 | 891,881 | +0.09(+0.52%) |
May 09, 2019 | 17.25 | 17.55 | 17.13 | 17.53 | 1,043,890 | +0.27(+1.59%) |
May 08, 2019 | 17.50 | 17.63 | 17.25 | 17.26 | 825,460 | -0.18(-1.02%) |
May 07, 2019 | 17.61 | 17.68 | 17.31 | 17.44 | 1,405,564 | -0.26(-1.45%) |
May 06, 2019 | 17.81 | 17.96 | 17.67 | 17.69 | 1,123,631 | -0.18(-1.02%) |
May 03, 2019 | 17.64 | 17.92 | 17.56 | 17.88 | 951,585 | +0.30(+1.72%) |
May 02, 2019 | 17.51 | 17.77 | 17.45 | 17.57 | 1,453,718 | +0.02(+0.13%) |
May 01, 2019 | 17.68 | 17.79 | 17.52 | 17.55 | 1,487,450 | -0.09(-0.49%) |
Apr 30, 2019 | 17.45 | 17.68 | 17.40 | 17.64 | 1,027,024 | +0.21(+1.21%) |
Apr 29, 2019 | 17.61 | 17.66 | 17.43 | 17.43 | 873,688 | -0.18(-1.01%) |
Apr 26, 2019 | 17.59 | 17.73 | 17.48 | 17.60 | 794,709 | +0.09(+0.52%) |
Apr 25, 2019 | 17.47 | 17.60 | 17.40 | 17.51 | 1,024,049 | -0.06(-0.36%) |
Apr 24, 2019 | 17.51 | 17.71 | 17.51 | 17.57 | 651,009 | +0.14(+0.79%) |
Apr 23, 2019 | 17.20 | 17.54 | 17.14 | 17.44 | 1,037,513 | +0.33(+1.90%) |
Apr 22, 2019 | 17.42 | 17.42 | 16.92 | 17.11 | 1,303,572 | -0.33(-1.87%) |
Apr 18, 2019 | 17.15 | 17.52 | 17.12 | 17.44 | 701,039 | +0.29(+1.70%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.12 | 17.15 | 1,265,252 | -0.55(-3.10%) |
Apr 16, 2019 | 18.13 | 18.13 | 17.58 | 17.69 | 1,175,286 | -0.40(-2.21%) |
Apr 15, 2019 | 18.21 | 18.23 | 18.07 | 18.09 | 868,411 | -0.09(-0.50%) |
Apr 12, 2019 | 18.25 | 18.25 | 17.99 | 18.19 | 1,113,539 | -0.07(-0.41%) |
Apr 11, 2019 | 18.32 | 18.37 | 18.19 | 18.26 | 767,396 | -0.07(-0.41%) |
Apr 10, 2019 | 18.20 | 18.40 | 18.15 | 18.33 | 1,055,229 | +0.22(+1.20%) |
Apr 09, 2019 | 18.24 | 18.28 | 18.08 | 18.12 | 678,525 | -0.11(-0.60%) |
Apr 08, 2019 | 18.44 | 18.52 | 18.20 | 18.23 | 918,309 | -0.27(-1.45%) |
Apr 05, 2019 | 18.33 | 18.53 | 18.28 | 18.49 | 1,470,362 | +0.16(+0.87%) |
Apr 04, 2019 | 18.45 | 18.45 | 18.20 | 18.33 | 996,890 | -0.10(-0.56%) |
Apr 03, 2019 | 18.43 | 18.49 | 18.24 | 18.44 | 872,799 | +0.05(+0.28%) |
Apr 02, 2019 | 18.28 | 18.40 | 18.00 | 18.39 | 1,298,735 | +0.15(+0.81%) |