Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.08 | 18.51 | 18.08 | 18.47 | 8,602,597 | +0.43(+2.40%) |
Jun 27, 2019 | 18.15 | 18.22 | 18.01 | 18.04 | 3,290,459 | -0.07(-0.41%) |
Jun 26, 2019 | 18.29 | 18.36 | 18.08 | 18.11 | 3,449,280 | -0.18(-0.98%) |
Jun 25, 2019 | 18.45 | 18.50 | 18.26 | 18.29 | 3,363,555 | -0.19(-1.02%) |
Jun 24, 2019 | 18.36 | 18.49 | 18.19 | 18.48 | 2,217,369 | +0.12(+0.67%) |
Jun 21, 2019 | 18.40 | 18.62 | 18.26 | 18.35 | 9,590,405 | -0.02(-0.13%) |
Jun 20, 2019 | 18.53 | 18.53 | 18.08 | 18.38 | 3,570,648 | +0.02(+0.13%) |
Jun 19, 2019 | 18.26 | 18.58 | 18.24 | 18.35 | 3,507,954 | +0.19(+1.04%) |
Jun 18, 2019 | 18.10 | 18.38 | 18.03 | 18.17 | 3,846,185 | +0.20(+1.14%) |
Jun 17, 2019 | 18.01 | 18.08 | 17.89 | 17.96 | 2,775,697 | -0.08(-0.45%) |
Jun 14, 2019 | 18.13 | 18.21 | 18.02 | 18.04 | 2,400,781 | -0.16(-0.90%) |
Jun 13, 2019 | 17.99 | 18.21 | 17.91 | 18.21 | 2,287,008 | +0.33(+1.83%) |
Jun 12, 2019 | 17.81 | 17.93 | 17.70 | 17.88 | 5,240,941 | +0.20(+1.16%) |
Jun 11, 2019 | 17.55 | 17.70 | 17.44 | 17.68 | 3,438,875 | +0.25(+1.41%) |
Jun 10, 2019 | 17.99 | 18.07 | 17.30 | 17.43 | 5,403,845 | -0.52(-2.87%) |
Jun 07, 2019 | 17.96 | 18.21 | 17.94 | 17.95 | 3,045,132 | +0.07(+0.41%) |
Jun 06, 2019 | 17.81 | 17.97 | 17.68 | 17.87 | 3,104,875 | +0.14(+0.78%) |
Jun 05, 2019 | 17.80 | 17.85 | 17.63 | 17.73 | 3,097,111 | +0.04(+0.23%) |
Jun 04, 2019 | 17.77 | 17.86 | 17.55 | 17.69 | 3,961,603 | +0.14(+0.79%) |
Jun 03, 2019 | 17.37 | 17.60 | 17.29 | 17.55 | 3,467,873 | +0.20(+1.18%) |
May 31, 2019 | 17.28 | 17.52 | 17.21 | 17.35 | 4,895,867 | -0.08(-0.45%) |
May 30, 2019 | 17.58 | 17.70 | 17.36 | 17.43 | 3,089,520 | -0.12(-0.69%) |
May 29, 2019 | 17.69 | 17.73 | 17.51 | 17.55 | 2,511,250 | -0.22(-1.23%) |
May 28, 2019 | 17.87 | 18.00 | 17.74 | 17.77 | 4,257,797 | -0.11(-0.59%) |
May 24, 2019 | 18.11 | 18.12 | 17.84 | 17.87 | 1,765,160 | -0.12(-0.67%) |
May 23, 2019 | 18.08 | 18.08 | 17.64 | 17.99 | 3,270,553 | -0.29(-1.59%) |
May 22, 2019 | 18.28 | 18.33 | 18.18 | 18.28 | 2,739,542 | -0.02(-0.09%) |
May 21, 2019 | 18.11 | 18.35 | 18.07 | 18.30 | 3,036,365 | +0.33(+1.85%) |
May 20, 2019 | 18.09 | 18.19 | 17.90 | 17.97 | 2,352,158 | -0.25(-1.38%) |
May 17, 2019 | 18.00 | 18.42 | 17.90 | 18.22 | 2,969,758 | +0.05(+0.27%) |
May 16, 2019 | 18.25 | 18.40 | 18.14 | 18.17 | 2,067,682 | -0.09(-0.49%) |
May 15, 2019 | 18.04 | 18.33 | 17.94 | 18.26 | 2,802,757 | +0.15(+0.85%) |
May 14, 2019 | 18.14 | 18.25 | 18.09 | 18.11 | 2,428,378 | +0.03(+0.18%) |
May 13, 2019 | 18.33 | 18.43 | 18.04 | 18.07 | 3,065,843 | -0.59(-3.16%) |
May 10, 2019 | 18.52 | 18.69 | 18.28 | 18.66 | 3,489,636 | +0.11(+0.61%) |
May 09, 2019 | 18.66 | 18.76 | 18.49 | 18.55 | 5,166,772 | -0.29(-1.54%) |
May 08, 2019 | 18.45 | 18.86 | 18.35 | 18.84 | 4,039,680 | +0.42(+2.28%) |
May 07, 2019 | 18.62 | 18.71 | 18.19 | 18.42 | 4,466,056 | -0.41(-2.19%) |
May 06, 2019 | 18.42 | 18.86 | 18.40 | 18.83 | 2,575,059 | +0.16(+0.87%) |
May 03, 2019 | 18.74 | 18.97 | 18.61 | 18.67 | 4,066,398 | +0.18(+0.96%) |
May 02, 2019 | 18.73 | 18.73 | 18.27 | 18.49 | 4,061,391 | -0.17(-0.91%) |
May 01, 2019 | 18.61 | 18.89 | 18.57 | 18.66 | 4,399,629 | +0.06(+0.35%) |
Apr 30, 2019 | 18.70 | 18.95 | 18.47 | 18.60 | 6,703,648 | -0.40(-2.13%) |
Apr 29, 2019 | 19.13 | 19.33 | 18.97 | 19.00 | 6,443,247 | +0.04(+0.21%) |
Apr 26, 2019 | 18.60 | 19.13 | 18.40 | 18.96 | 5,992,073 | +0.95(+5.25%) |
Apr 25, 2019 | 18.16 | 18.21 | 17.96 | 18.02 | 5,137,652 | -0.21(-1.15%) |
Apr 24, 2019 | 18.16 | 18.33 | 18.05 | 18.23 | 4,353,599 | +0.05(+0.27%) |
Apr 23, 2019 | 18.20 | 18.32 | 18.12 | 18.18 | 4,215,145 | +0.02(+0.09%) |
Apr 22, 2019 | 18.22 | 18.26 | 18.07 | 18.16 | 3,357,926 | -0.15(-0.84%) |
Apr 18, 2019 | 18.28 | 18.57 | 18.25 | 18.32 | 5,349,646 | +0.11(+0.62%) |
Apr 17, 2019 | 18.08 | 18.24 | 17.96 | 18.20 | 4,534,913 | +0.17(+0.94%) |
Apr 16, 2019 | 17.92 | 18.36 | 17.92 | 18.03 | 7,026,771 | +0.29(+1.64%) |
Apr 15, 2019 | 17.66 | 17.76 | 17.37 | 17.74 | 4,242,803 | +0.12(+0.69%) |
Apr 12, 2019 | 17.76 | 17.78 | 17.55 | 17.62 | 3,937,295 | -0.06(-0.37%) |
Apr 11, 2019 | 17.55 | 17.85 | 17.55 | 17.69 | 4,179,620 | +0.21(+1.20%) |
Apr 10, 2019 | 17.43 | 17.61 | 17.38 | 17.48 | 3,040,151 | +0.04(+0.23%) |
Apr 09, 2019 | 17.39 | 17.55 | 17.26 | 17.43 | 4,122,578 | +0.03(+0.19%) |
Apr 08, 2019 | 17.38 | 17.45 | 17.21 | 17.40 | 2,905,378 | -0.01(-0.05%) |
Apr 05, 2019 | 17.27 | 17.52 | 17.22 | 17.41 | 4,876,513 | +0.23(+1.37%) |
Apr 04, 2019 | 17.08 | 17.42 | 16.99 | 17.18 | 3,850,101 | +0.14(+0.81%) |
Apr 03, 2019 | 17.04 | 17.27 | 16.90 | 17.04 | 7,934,235 | +0.06(+0.33%) |
Apr 02, 2019 | 17.17 | 17.19 | 16.96 | 16.98 | 3,801,577 | -0.14(-0.80%) |