Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.20 | 20.39 | 20.12 | 20.34 | 397,577 | +0.30(+1.51%) |
Jun 27, 2019 | 20.04 | 20.19 | 19.97 | 20.03 | 335,451 | +0.04(+0.19%) |
Jun 26, 2019 | 20.06 | 20.25 | 19.91 | 19.99 | 444,701 | -0.44(-2.17%) |
Jun 25, 2019 | 20.57 | 20.72 | 20.41 | 20.44 | 492,597 | +0.00(+0.00%) |
Jun 24, 2019 | 20.25 | 20.51 | 20.18 | 20.44 | 625,884 | +0.78(+3.99%) |
Jun 21, 2019 | 19.78 | 19.78 | 19.54 | 19.65 | 675,637 | -0.16(-0.78%) |
Jun 20, 2019 | 19.96 | 20.05 | 19.72 | 19.81 | 434,556 | +0.36(+1.84%) |
Jun 19, 2019 | 19.55 | 19.60 | 19.42 | 19.45 | 446,299 | -0.27(-1.38%) |
Jun 18, 2019 | 19.71 | 19.89 | 19.68 | 19.72 | 281,488 | +0.30(+1.56%) |
Jun 17, 2019 | 19.40 | 19.61 | 19.40 | 19.42 | 432,208 | +0.24(+1.26%) |
Jun 14, 2019 | 19.36 | 19.38 | 19.16 | 19.18 | 285,658 | -0.36(-1.83%) |
Jun 13, 2019 | 19.47 | 19.66 | 19.40 | 19.54 | 255,785 | -0.16(-0.83%) |
Jun 12, 2019 | 19.70 | 19.80 | 19.62 | 19.70 | 413,515 | -0.06(-0.31%) |
Jun 11, 2019 | 19.84 | 19.89 | 19.60 | 19.76 | 412,512 | +0.53(+2.75%) |
Jun 10, 2019 | 19.24 | 19.54 | 19.21 | 19.23 | 306,838 | +0.09(+0.45%) |
Jun 07, 2019 | 19.16 | 19.26 | 19.11 | 19.15 | 316,182 | +0.30(+1.61%) |
Jun 06, 2019 | 18.97 | 18.98 | 18.76 | 18.84 | 308,048 | +0.05(+0.25%) |
Jun 05, 2019 | 19.00 | 19.02 | 18.67 | 18.80 | 364,445 | +0.24(+1.30%) |
Jun 04, 2019 | 18.30 | 18.56 | 18.10 | 18.56 | 1,335,492 | +0.33(+1.83%) |
Jun 03, 2019 | 18.53 | 18.54 | 18.02 | 18.22 | 500,224 | -0.39(-2.09%) |
May 31, 2019 | 18.63 | 18.75 | 18.50 | 18.61 | 502,542 | +0.03(+0.17%) |
May 30, 2019 | 18.66 | 18.75 | 18.50 | 18.58 | 335,201 | +0.13(+0.72%) |
May 29, 2019 | 18.59 | 18.72 | 18.33 | 18.45 | 342,268 | -0.69(-3.61%) |
May 28, 2019 | 19.56 | 19.64 | 19.12 | 19.14 | 993,276 | -0.18(-0.92%) |
May 24, 2019 | 19.43 | 19.44 | 19.22 | 19.32 | 523,793 | +0.23(+1.18%) |
May 23, 2019 | 19.33 | 19.33 | 18.91 | 19.09 | 511,632 | -0.33(-1.68%) |
May 22, 2019 | 19.34 | 19.51 | 19.30 | 19.42 | 432,253 | +0.29(+1.50%) |
May 21, 2019 | 19.19 | 19.33 | 19.04 | 19.13 | 343,372 | +0.47(+2.50%) |
May 20, 2019 | 18.80 | 18.80 | 18.59 | 18.67 | 516,928 | +0.07(+0.38%) |
May 17, 2019 | 18.82 | 18.87 | 18.58 | 18.60 | 307,681 | -0.03(-0.17%) |
May 16, 2019 | 18.28 | 18.63 | 18.28 | 18.63 | 367,004 | +0.52(+2.87%) |
May 15, 2019 | 17.84 | 18.34 | 17.84 | 18.11 | 376,644 | +0.19(+1.04%) |
May 14, 2019 | 17.74 | 18.01 | 17.69 | 17.92 | 235,409 | +0.48(+2.76%) |
May 13, 2019 | 17.80 | 17.82 | 17.38 | 17.44 | 366,887 | -0.74(-4.06%) |
May 10, 2019 | 18.15 | 18.26 | 17.96 | 18.18 | 466,867 | +0.03(+0.17%) |
May 09, 2019 | 17.79 | 18.22 | 17.67 | 18.15 | 263,014 | -0.03(-0.17%) |
May 08, 2019 | 18.09 | 18.32 | 18.02 | 18.18 | 419,657 | +0.40(+2.23%) |
May 07, 2019 | 17.96 | 18.01 | 17.57 | 17.78 | 361,659 | -0.40(-2.22%) |
May 06, 2019 | 17.79 | 18.26 | 17.59 | 18.18 | 275,870 | -0.14(-0.76%) |
May 03, 2019 | 18.15 | 18.39 | 18.05 | 18.32 | 649,493 | +0.37(+2.03%) |
May 02, 2019 | 18.06 | 18.08 | 17.70 | 17.96 | 681,822 | -0.43(-2.36%) |
May 01, 2019 | 19.05 | 19.18 | 18.39 | 18.39 | 734,916 | -1.09(-5.58%) |
Apr 30, 2019 | 19.52 | 19.62 | 19.31 | 19.48 | 647,757 | -0.01(-0.04%) |
Apr 29, 2019 | 19.16 | 19.54 | 19.08 | 19.49 | 936,044 | +0.40(+2.07%) |
Apr 26, 2019 | 19.03 | 19.13 | 18.63 | 19.09 | 609,310 | -0.20(-1.05%) |
Apr 25, 2019 | 19.33 | 19.43 | 19.17 | 19.29 | 596,638 | -0.49(-2.47%) |
Apr 24, 2019 | 19.77 | 19.94 | 19.76 | 19.78 | 709,333 | +0.43(+2.25%) |
Apr 23, 2019 | 19.08 | 19.41 | 19.08 | 19.35 | 502,412 | +0.02(+0.08%) |
Apr 22, 2019 | 19.14 | 19.34 | 19.13 | 19.33 | 327,536 | +0.10(+0.52%) |
Apr 18, 2019 | 19.21 | 19.33 | 19.09 | 19.23 | 404,403 | +0.09(+0.49%) |
Apr 17, 2019 | 19.56 | 19.56 | 19.07 | 19.14 | 383,045 | -0.36(-1.83%) |
Apr 16, 2019 | 19.61 | 19.68 | 19.46 | 19.50 | 501,190 | -0.14(-0.71%) |
Apr 15, 2019 | 19.70 | 19.83 | 19.62 | 19.64 | 682,244 | +0.03(+0.16%) |
Apr 12, 2019 | 19.67 | 19.68 | 19.49 | 19.61 | 629,659 | +0.02(+0.08%) |
Apr 11, 2019 | 19.55 | 19.68 | 19.50 | 19.59 | 444,153 | -0.01(-0.04%) |
Apr 10, 2019 | 19.50 | 19.71 | 19.50 | 19.60 | 391,949 | +0.10(+0.52%) |
Apr 09, 2019 | 19.47 | 19.60 | 19.43 | 19.50 | 300,935 | -0.42(-2.11%) |
Apr 08, 2019 | 19.85 | 20.00 | 19.71 | 19.92 | 678,914 | +0.28(+1.42%) |
Apr 05, 2019 | 19.78 | 19.83 | 19.54 | 19.64 | 933,606 | +0.19(+1.00%) |
Apr 04, 2019 | 20.30 | 20.36 | 19.20 | 19.44 | 2,642,131 | -1.56(-7.43%) |
Apr 03, 2019 | 21.03 | 21.21 | 20.90 | 21.00 | 1,692,158 | +0.23(+1.12%) |
Apr 02, 2019 | 20.64 | 20.78 | 20.56 | 20.77 | 714,219 | +0.49(+2.41%) |