Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.99 | 19.24 | 18.99 | 19.23 | 22,196 | +0.24(+1.27%) |
Jun 27, 2019 | 18.84 | 18.99 | 18.84 | 18.99 | 20,329 | +0.16(+0.83%) |
Jun 26, 2019 | 18.87 | 18.89 | 18.81 | 18.83 | 21,397 | +0.16(+0.84%) |
Jun 25, 2019 | 18.71 | 18.77 | 18.68 | 18.68 | 17,533 | -0.26(-1.38%) |
Jun 24, 2019 | 18.98 | 19.08 | 18.92 | 18.94 | 40,841 | -0.11(-0.56%) |
Jun 21, 2019 | 18.89 | 19.07 | 18.89 | 19.04 | 16,478 | +0.07(+0.36%) |
Jun 20, 2019 | 19.08 | 19.08 | 18.84 | 18.97 | 21,608 | +0.13(+0.69%) |
Jun 19, 2019 | 18.90 | 18.91 | 18.84 | 18.84 | 40,281 | +0.03(+0.14%) |
Jun 18, 2019 | 18.77 | 18.94 | 18.74 | 18.82 | 32,392 | +0.19(+1.04%) |
Jun 17, 2019 | 18.72 | 18.72 | 18.62 | 18.62 | 31,108 | -0.11(-0.59%) |
Jun 14, 2019 | 18.71 | 18.75 | 18.65 | 18.74 | 41,651 | -0.04(-0.22%) |
Jun 13, 2019 | 18.72 | 18.80 | 18.68 | 18.78 | 24,870 | +0.19(+1.03%) |
Jun 12, 2019 | 18.64 | 18.67 | 18.58 | 18.58 | 20,723 | -0.13(-0.69%) |
Jun 11, 2019 | 18.66 | 18.83 | 18.66 | 18.71 | 14,395 | +0.15(+0.79%) |
Jun 10, 2019 | 18.62 | 18.79 | 18.55 | 18.57 | 15,209 | +0.06(+0.34%) |
Jun 07, 2019 | 18.59 | 18.64 | 18.50 | 18.50 | 16,608 | +0.00(+0.01%) |
Jun 06, 2019 | 18.47 | 18.56 | 18.35 | 18.50 | 32,659 | +0.03(+0.15%) |
Jun 05, 2019 | 18.64 | 18.64 | 18.32 | 18.47 | 20,374 | -0.03(-0.17%) |
Jun 04, 2019 | 18.25 | 18.50 | 18.25 | 18.50 | 24,806 | +0.50(+2.78%) |
Jun 03, 2019 | 17.79 | 18.04 | 17.79 | 18.00 | 144,003 | +0.28(+1.58%) |
May 31, 2019 | 17.78 | 17.83 | 17.66 | 17.72 | 435,068 | -0.38(-2.12%) |
May 30, 2019 | 18.27 | 18.27 | 18.07 | 18.11 | 15,117 | -0.18(-0.98%) |
May 29, 2019 | 18.17 | 18.29 | 18.10 | 18.29 | 15,723 | -0.06(-0.34%) |
May 28, 2019 | 18.51 | 18.53 | 18.34 | 18.35 | 69,318 | -0.21(-1.13%) |
May 24, 2019 | 18.57 | 18.60 | 18.49 | 18.56 | 24,393 | +0.04(+0.24%) |
May 23, 2019 | 18.52 | 18.56 | 18.45 | 18.51 | 21,953 | -0.36(-1.89%) |
May 22, 2019 | 18.98 | 19.00 | 18.85 | 18.87 | 15,933 | -0.21(-1.12%) |
May 21, 2019 | 18.97 | 19.11 | 18.97 | 19.08 | 24,221 | +0.22(+1.15%) |
May 20, 2019 | 18.91 | 18.94 | 18.86 | 18.87 | 17,858 | -0.09(-0.49%) |
May 17, 2019 | 18.95 | 19.13 | 18.95 | 18.96 | 33,606 | -0.14(-0.74%) |
May 16, 2019 | 19.06 | 19.19 | 19.06 | 19.10 | 92,689 | +0.10(+0.52%) |
May 15, 2019 | 18.77 | 19.02 | 18.77 | 19.00 | 29,585 | +0.03(+0.14%) |
May 14, 2019 | 18.85 | 19.01 | 18.83 | 18.97 | 76,503 | +0.32(+1.73%) |
May 13, 2019 | 18.87 | 18.87 | 18.61 | 18.65 | 23,167 | -0.55(-2.86%) |
May 10, 2019 | 19.06 | 19.20 | 18.90 | 19.20 | 26,469 | +0.06(+0.29%) |
May 09, 2019 | 18.96 | 19.15 | 18.92 | 19.15 | 28,404 | -0.01(-0.05%) |
May 08, 2019 | 19.22 | 19.29 | 19.16 | 19.16 | 19,882 | -0.13(-0.66%) |
May 07, 2019 | 19.35 | 19.35 | 19.14 | 19.28 | 33,331 | -0.22(-1.11%) |
May 06, 2019 | 19.37 | 19.53 | 19.33 | 19.50 | 20,214 | -0.10(-0.54%) |
May 03, 2019 | 19.56 | 19.62 | 19.56 | 19.60 | 16,349 | +0.19(+0.97%) |
May 02, 2019 | 19.42 | 19.47 | 19.36 | 19.41 | 13,467 | -0.05(-0.23%) |
May 01, 2019 | 19.76 | 19.76 | 19.46 | 19.46 | 22,337 | -0.21(-1.06%) |
Apr 30, 2019 | 19.61 | 19.67 | 19.50 | 19.67 | 30,548 | +0.12(+0.63%) |
Apr 29, 2019 | 19.55 | 19.62 | 19.51 | 19.55 | 23,541 | +0.08(+0.43%) |
Apr 26, 2019 | 19.32 | 19.46 | 19.27 | 19.46 | 16,478 | +0.18(+0.93%) |
Apr 25, 2019 | 19.48 | 19.48 | 19.21 | 19.28 | 16,420 | -0.12(-0.64%) |
Apr 24, 2019 | 19.54 | 19.54 | 19.34 | 19.41 | 27,087 | -0.08(-0.44%) |
Apr 23, 2019 | 19.44 | 19.53 | 19.34 | 19.49 | 23,758 | +0.05(+0.28%) |
Apr 22, 2019 | 19.58 | 19.58 | 19.38 | 19.44 | 24,614 | -0.18(-0.90%) |
Apr 18, 2019 | 19.64 | 19.64 | 19.57 | 19.61 | 26,080 | -0.04(-0.20%) |
Apr 17, 2019 | 19.75 | 19.75 | 19.61 | 19.65 | 17,415 | -0.10(-0.52%) |
Apr 16, 2019 | 19.68 | 19.76 | 19.63 | 19.76 | 24,576 | +0.10(+0.53%) |
Apr 15, 2019 | 19.74 | 19.74 | 19.60 | 19.65 | 33,550 | -0.05(-0.26%) |
Apr 12, 2019 | 19.71 | 19.72 | 19.63 | 19.70 | 22,188 | +0.19(+0.97%) |
Apr 11, 2019 | 19.56 | 19.58 | 19.49 | 19.51 | 35,669 | +0.04(+0.20%) |
Apr 10, 2019 | 19.31 | 19.48 | 19.31 | 19.47 | 48,382 | +0.14(+0.73%) |
Apr 09, 2019 | 19.46 | 19.46 | 19.33 | 19.33 | 15,366 | -0.22(-1.14%) |
Apr 08, 2019 | 19.53 | 19.58 | 19.51 | 19.56 | 29,774 | +0.01(+0.06%) |
Apr 05, 2019 | 19.48 | 19.55 | 19.48 | 19.55 | 29,194 | +0.07(+0.37%) |
Apr 04, 2019 | 19.39 | 19.49 | 19.39 | 19.47 | 57,325 | +0.16(+0.82%) |
Apr 03, 2019 | 19.46 | 19.46 | 19.26 | 19.32 | 17,189 | +0.02(+0.11%) |
Apr 02, 2019 | 19.41 | 19.41 | 19.27 | 19.29 | 54,306 | -0.01(-0.07%) |