Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.68 | 15.79 | 15.10 | 15.20 | 378,900 | -0.50(-3.18%) |
Jun 27, 2019 | 14.96 | 15.98 | 14.95 | 15.70 | 524,607 | +0.87(+5.87%) |
Jun 26, 2019 | 16.71 | 17.10 | 14.80 | 14.83 | 1,278,319 | -2.21(-12.97%) |
Jun 25, 2019 | 17.10 | 18.20 | 15.99 | 17.04 | 3,418,982 | +3.61(+26.88%) |
Jun 24, 2019 | 14.45 | 14.73 | 13.01 | 13.43 | 769,807 | -1.06(-7.32%) |
Jun 21, 2019 | 14.40 | 14.76 | 13.77 | 14.49 | 485,000 | +0.00(+0.00%) |
Jun 20, 2019 | 14.44 | 15.78 | 14.26 | 14.49 | 595,729 | +0.12(+0.84%) |
Jun 19, 2019 | 15.32 | 15.85 | 14.27 | 14.37 | 487,185 | -0.83(-5.46%) |
Jun 18, 2019 | 16.55 | 16.56 | 14.60 | 15.20 | 844,544 | -0.97(-6.00%) |
Jun 17, 2019 | 17.11 | 17.55 | 16.17 | 16.17 | 694,891 | -1.44(-8.18%) |
Jun 14, 2019 | 18.26 | 18.31 | 17.32 | 17.61 | 259,600 | -0.76(-4.14%) |
Jun 13, 2019 | 18.12 | 18.40 | 17.76 | 18.37 | 195,318 | +0.38(+2.11%) |
Jun 12, 2019 | 17.51 | 18.37 | 17.31 | 17.99 | 322,072 | +0.39(+2.22%) |
Jun 11, 2019 | 18.32 | 18.39 | 17.23 | 17.60 | 268,995 | -0.69(-3.77%) |
Jun 10, 2019 | 18.14 | 18.87 | 17.94 | 18.29 | 337,599 | +0.18(+0.99%) |
Jun 07, 2019 | 17.63 | 18.49 | 17.41 | 18.11 | 278,000 | +0.53(+3.01%) |
Jun 06, 2019 | 17.32 | 17.68 | 16.75 | 17.58 | 256,647 | +0.26(+1.50%) |
Jun 05, 2019 | 18.53 | 18.64 | 17.16 | 17.32 | 459,476 | -1.05(-5.72%) |
Jun 04, 2019 | 18.66 | 19.00 | 18.00 | 18.37 | 266,122 | -0.05(-0.27%) |
Jun 03, 2019 | 17.86 | 18.53 | 17.51 | 18.42 | 282,205 | +0.48(+2.68%) |
May 31, 2019 | 18.60 | 18.60 | 17.76 | 17.94 | 397,500 | -1.03(-5.43%) |
May 30, 2019 | 17.74 | 19.83 | 17.67 | 18.97 | 614,241 | +1.21(+6.81%) |
May 29, 2019 | 18.14 | 18.32 | 17.28 | 17.76 | 273,274 | -0.72(-3.90%) |
May 28, 2019 | 18.79 | 19.01 | 18.42 | 18.48 | 222,109 | -0.45(-2.38%) |
May 24, 2019 | 17.98 | 19.04 | 17.64 | 18.93 | 280,900 | +1.09(+6.11%) |
May 23, 2019 | 18.58 | 18.60 | 17.51 | 17.84 | 320,983 | -0.95(-5.06%) |
May 22, 2019 | 18.35 | 19.16 | 18.30 | 18.79 | 363,742 | +0.19(+1.02%) |
May 21, 2019 | 18.37 | 18.81 | 18.17 | 18.60 | 254,652 | +0.31(+1.69%) |
May 20, 2019 | 18.78 | 19.00 | 18.18 | 18.29 | 356,369 | -0.95(-4.94%) |
May 17, 2019 | 18.56 | 19.33 | 18.35 | 19.24 | 491,300 | +0.40(+2.12%) |
May 16, 2019 | 18.40 | 19.58 | 18.19 | 18.84 | 778,182 | +0.62(+3.40%) |
May 15, 2019 | 17.84 | 19.30 | 17.50 | 18.22 | 648,535 | +0.12(+0.66%) |
May 14, 2019 | 16.59 | 18.29 | 16.59 | 18.10 | 748,729 | +1.63(+9.90%) |
May 13, 2019 | 16.94 | 17.29 | 16.35 | 16.47 | 463,893 | -1.17(-6.63%) |
May 10, 2019 | 17.92 | 18.20 | 16.72 | 17.64 | 560,200 | -0.32(-1.78%) |
May 09, 2019 | 18.35 | 18.45 | 17.45 | 17.96 | 464,929 | -0.61(-3.28%) |
May 08, 2019 | 19.27 | 19.47 | 18.47 | 18.57 | 441,638 | -0.68(-3.53%) |
May 07, 2019 | 19.70 | 20.55 | 18.68 | 19.25 | 535,648 | -0.85(-4.23%) |
May 06, 2019 | 18.58 | 20.30 | 18.31 | 20.10 | 472,175 | +0.75(+3.88%) |
May 03, 2019 | 18.82 | 19.83 | 18.66 | 19.35 | 500,900 | +0.54(+2.87%) |
May 02, 2019 | 20.32 | 20.50 | 18.14 | 18.81 | 1,127,625 | -1.80(-8.73%) |
May 01, 2019 | 22.75 | 23.00 | 20.53 | 20.61 | 972,306 | -2.22(-9.72%) |
Apr 30, 2019 | 22.95 | 23.70 | 22.51 | 22.83 | 590,749 | -0.24(-1.04%) |
Apr 29, 2019 | 22.94 | 23.49 | 22.26 | 23.07 | 822,484 | +0.35(+1.54%) |
Apr 26, 2019 | 21.02 | 22.92 | 20.76 | 22.72 | 1,022,300 | +1.68(+7.98%) |
Apr 25, 2019 | 21.93 | 22.12 | 20.55 | 21.04 | 924,261 | -1.05(-4.75%) |
Apr 24, 2019 | 19.79 | 22.43 | 19.79 | 22.09 | 1,377,302 | +2.22(+11.17%) |
Apr 23, 2019 | 21.11 | 21.29 | 19.53 | 19.87 | 1,292,291 | -1.06(-5.06%) |
Apr 22, 2019 | 17.67 | 21.17 | 17.45 | 20.93 | 1,965,417 | +3.58(+20.63%) |
Apr 18, 2019 | 17.47 | 18.45 | 17.12 | 17.35 | 657,100 | -0.04(-0.23%) |
Apr 17, 2019 | 17.92 | 18.07 | 16.66 | 17.39 | 933,147 | -0.43(-2.41%) |
Apr 16, 2019 | 18.65 | 19.34 | 17.64 | 17.82 | 1,278,119 | -0.93(-4.96%) |
Apr 15, 2019 | 19.65 | 19.67 | 18.57 | 18.75 | 568,128 | -1.07(-5.40%) |
Apr 12, 2019 | 20.21 | 20.97 | 19.59 | 19.82 | 524,300 | -0.33(-1.64%) |
Apr 11, 2019 | 21.63 | 21.63 | 20.02 | 20.15 | 505,772 | -1.51(-6.97%) |
Apr 10, 2019 | 21.52 | 22.06 | 20.77 | 21.66 | 571,557 | +0.22(+1.03%) |
Apr 09, 2019 | 21.32 | 22.47 | 20.25 | 21.44 | 984,903 | -0.16(-0.74%) |
Apr 08, 2019 | 22.96 | 23.08 | 21.50 | 21.60 | 738,185 | -1.33(-5.80%) |
Apr 05, 2019 | 23.47 | 23.89 | 22.60 | 22.93 | 629,400 | -0.54(-2.30%) |
Apr 04, 2019 | 23.26 | 24.35 | 22.80 | 23.47 | 650,541 | +0.15(+0.64%) |
Apr 03, 2019 | 25.16 | 25.42 | 23.03 | 23.32 | 1,107,994 | -1.68(-6.72%) |
Apr 02, 2019 | 24.70 | 25.81 | 23.66 | 25.00 | 859,450 | -0.16(-0.64%) |