Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.02 | 18.30 | 17.74 | 18.02 | 659,903 | +0.12(+0.67%) |
Jun 27, 2019 | 17.72 | 18.01 | 17.72 | 17.90 | 51,576 | +0.48(+2.76%) |
Jun 26, 2019 | 17.48 | 17.63 | 17.42 | 17.42 | 22,244 | +0.05(+0.26%) |
Jun 25, 2019 | 17.33 | 17.54 | 17.33 | 17.38 | 22,434 | +0.03(+0.17%) |
Jun 24, 2019 | 17.85 | 17.97 | 17.34 | 17.34 | 30,314 | -0.68(-3.75%) |
Jun 21, 2019 | 17.23 | 18.02 | 17.23 | 18.02 | 30,964 | +0.69(+3.97%) |
Jun 20, 2019 | 17.65 | 18.18 | 17.31 | 17.33 | 14,123 | -0.13(-0.74%) |
Jun 19, 2019 | 17.71 | 17.71 | 17.46 | 17.46 | 34,113 | -0.21(-1.19%) |
Jun 18, 2019 | 17.79 | 17.90 | 17.57 | 17.67 | 19,347 | +0.04(+0.22%) |
Jun 17, 2019 | 17.66 | 17.94 | 17.50 | 17.63 | 26,845 | -0.12(-0.69%) |
Jun 14, 2019 | 17.96 | 18.22 | 17.57 | 17.76 | 10,654 | -0.03(-0.19%) |
Jun 13, 2019 | 17.81 | 18.02 | 17.57 | 17.79 | 45,956 | -0.03(-0.19%) |
Jun 12, 2019 | 17.55 | 17.97 | 17.52 | 17.82 | 18,875 | +0.31(+1.74%) |
Jun 11, 2019 | 17.37 | 17.64 | 17.35 | 17.52 | 16,698 | +0.14(+0.83%) |
Jun 10, 2019 | 17.31 | 17.37 | 17.22 | 17.37 | 18,151 | +0.32(+1.90%) |
Jun 07, 2019 | 16.92 | 17.05 | 16.77 | 17.05 | 37,390 | +0.24(+1.43%) |
Jun 06, 2019 | 16.81 | 17.07 | 16.81 | 16.81 | 8,483 | -0.28(-1.63%) |
Jun 05, 2019 | 16.94 | 17.30 | 16.90 | 17.09 | 18,394 | -0.13(-0.75%) |
Jun 04, 2019 | 17.50 | 17.50 | 16.93 | 17.22 | 5,662 | +0.14(+0.84%) |
Jun 03, 2019 | 16.96 | 17.12 | 16.87 | 17.07 | 12,419 | -0.07(-0.44%) |
May 31, 2019 | 17.37 | 17.37 | 17.11 | 17.15 | 14,355 | -0.40(-2.30%) |
May 30, 2019 | 17.55 | 17.97 | 17.32 | 17.55 | 14,996 | +0.07(+0.43%) |
May 29, 2019 | 17.86 | 18.41 | 17.48 | 17.48 | 4,289 | -0.63(-3.49%) |
May 28, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 888 | +0.00(+0.00%) |
May 24, 2019 | 18.20 | 18.57 | 18.11 | 18.11 | 9,347 | +0.18(+1.02%) |
May 23, 2019 | 18.57 | 18.57 | 17.93 | 17.93 | 4,733 | -0.96(-5.11%) |
May 22, 2019 | 17.51 | 19.45 | 17.51 | 18.89 | 24,627 | +1.38(+7.89%) |
May 21, 2019 | 17.42 | 17.51 | 17.33 | 17.51 | 7,875 | +0.06(+0.34%) |
May 20, 2019 | 17.50 | 17.50 | 17.45 | 17.45 | 4,526 | +0.01(+0.04%) |
May 17, 2019 | 17.86 | 17.86 | 16.82 | 17.44 | 9,347 | -0.33(-1.88%) |
May 16, 2019 | 17.34 | 17.78 | 17.34 | 17.78 | 5,608 | +0.41(+2.35%) |
May 15, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 2,764 | -0.18(-1.02%) |
May 14, 2019 | 17.39 | 17.55 | 17.11 | 17.55 | 6,540 | +0.25(+1.45%) |
May 13, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 4,426 | -0.32(-1.84%) |
May 10, 2019 | 17.64 | 17.64 | 17.62 | 17.62 | 2,670 | +0.58(+3.37%) |
May 09, 2019 | 17.18 | 17.37 | 17.04 | 17.04 | 9,758 | -0.13(-0.75%) |
May 08, 2019 | 17.22 | 17.37 | 17.12 | 17.17 | 19,236 | -0.03(-0.16%) |
May 07, 2019 | 17.45 | 17.45 | 17.20 | 17.20 | 8,376 | +0.01(+0.05%) |
May 06, 2019 | 17.45 | 17.45 | 17.19 | 17.19 | 3,795 | -0.26(-1.48%) |
May 03, 2019 | 17.36 | 17.45 | 17.34 | 17.45 | 20,364 | +0.00(+0.00%) |
May 02, 2019 | 17.45 | 17.45 | 17.31 | 17.45 | 18,561 | +0.13(+0.78%) |
May 01, 2019 | 17.45 | 17.45 | 17.16 | 17.31 | 17,246 | -0.09(-0.52%) |
Apr 30, 2019 | 17.35 | 17.40 | 16.96 | 17.40 | 18,481 | +0.55(+3.29%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 2,186 | +0.01(+0.05%) |
Apr 26, 2019 | 16.46 | 16.84 | 16.46 | 16.84 | 5,007 | +0.57(+3.48%) |
Apr 25, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 4,817 | +0.00(+0.02%) |
Apr 24, 2019 | 16.31 | 16.40 | 16.27 | 16.27 | 4,159 | -0.19(-1.18%) |
Apr 23, 2019 | 16.25 | 16.47 | 16.25 | 16.47 | 9,741 | +0.00(+0.00%) |
Apr 22, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 1,652 | +0.10(+0.60%) |
Apr 18, 2019 | 16.20 | 16.47 | 16.15 | 16.37 | 4,673 | +0.22(+1.37%) |
Apr 17, 2019 | 16.15 | 16.31 | 16.15 | 16.15 | 9,320 | +0.00(+0.00%) |
Apr 16, 2019 | 16.21 | 16.28 | 16.15 | 16.15 | 12,876 | -0.13(-0.81%) |
Apr 15, 2019 | 16.08 | 16.28 | 16.08 | 16.28 | 8,025 | +0.07(+0.44%) |
Apr 12, 2019 | 16.25 | 16.25 | 16.07 | 16.21 | 4,673 | +0.12(+0.73%) |
Apr 11, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 1,732 | -0.15(-0.90%) |
Apr 10, 2019 | 16.06 | 16.35 | 16.06 | 16.23 | 2,563 | +0.18(+1.12%) |
Apr 09, 2019 | 16.18 | 16.18 | 16.06 | 16.06 | 6,333 | -0.04(-0.28%) |
Apr 08, 2019 | 16.32 | 16.32 | 16.10 | 16.10 | 4,804 | -0.22(-1.38%) |
Apr 05, 2019 | 16.27 | 16.32 | 16.09 | 16.32 | 7,344 | +0.22(+1.34%) |
Apr 04, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 1,669 | -0.04(-0.24%) |
Apr 03, 2019 | 16.25 | 16.32 | 16.14 | 16.15 | 18,047 | -0.18(-1.08%) |
Apr 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 1,922 | +0.08(+0.50%) |