Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.27 | 19.78 | 19.20 | 19.69 | 157,500 | +0.49(+2.55%) |
Jun 27, 2019 | 18.82 | 19.20 | 18.71 | 19.20 | 69,954 | +0.44(+2.35%) |
Jun 26, 2019 | 18.95 | 19.05 | 18.64 | 18.76 | 23,536 | -0.21(-1.11%) |
Jun 25, 2019 | 19.07 | 19.23 | 18.90 | 18.97 | 83,690 | +0.03(+0.16%) |
Jun 24, 2019 | 19.14 | 19.14 | 18.82 | 18.94 | 41,992 | -0.25(-1.30%) |
Jun 21, 2019 | 19.08 | 19.31 | 18.96 | 19.19 | 75,700 | -0.03(-0.16%) |
Jun 20, 2019 | 19.23 | 19.41 | 18.94 | 19.22 | 170,353 | +0.14(+0.73%) |
Jun 19, 2019 | 19.24 | 19.40 | 18.88 | 19.08 | 79,954 | -0.18(-0.93%) |
Jun 18, 2019 | 19.27 | 19.46 | 19.21 | 19.26 | 58,174 | +0.07(+0.36%) |
Jun 17, 2019 | 19.20 | 19.32 | 19.13 | 19.19 | 39,846 | -0.14(-0.72%) |
Jun 14, 2019 | 19.40 | 19.42 | 19.17 | 19.33 | 79,000 | +0.08(+0.42%) |
Jun 13, 2019 | 19.16 | 19.35 | 19.09 | 19.25 | 136,180 | +0.17(+0.89%) |
Jun 12, 2019 | 19.15 | 19.40 | 18.95 | 19.08 | 38,226 | -0.07(-0.37%) |
Jun 11, 2019 | 19.15 | 19.38 | 18.94 | 19.15 | 52,585 | +0.15(+0.79%) |
Jun 10, 2019 | 18.99 | 19.13 | 18.86 | 19.00 | 77,947 | +0.11(+0.58%) |
Jun 07, 2019 | 18.49 | 19.05 | 18.33 | 18.89 | 65,300 | +0.61(+3.34%) |
Jun 06, 2019 | 19.13 | 19.13 | 18.16 | 18.28 | 45,605 | -0.81(-4.24%) |
Jun 05, 2019 | 19.00 | 19.18 | 18.70 | 19.09 | 48,766 | +0.08(+0.42%) |
Jun 04, 2019 | 19.12 | 19.18 | 18.80 | 19.01 | 107,988 | +0.04(+0.21%) |
Jun 03, 2019 | 18.85 | 19.27 | 18.76 | 18.97 | 101,501 | +0.15(+0.80%) |
May 31, 2019 | 18.91 | 19.10 | 18.70 | 18.82 | 73,000 | -0.23(-1.21%) |
May 30, 2019 | 18.61 | 19.11 | 18.61 | 19.05 | 247,175 | +0.51(+2.75%) |
May 29, 2019 | 18.54 | 18.68 | 18.34 | 18.54 | 25,425 | -0.04(-0.22%) |
May 28, 2019 | 18.49 | 18.88 | 18.49 | 18.58 | 60,058 | +0.16(+0.87%) |
May 24, 2019 | 18.25 | 18.46 | 18.17 | 18.42 | 37,500 | +0.27(+1.49%) |
May 23, 2019 | 18.40 | 18.40 | 17.93 | 18.15 | 29,134 | -0.39(-2.10%) |
May 22, 2019 | 18.91 | 18.91 | 18.36 | 18.54 | 31,060 | -0.25(-1.33%) |
May 21, 2019 | 18.46 | 18.89 | 18.36 | 18.79 | 132,308 | +0.48(+2.62%) |
May 20, 2019 | 18.01 | 18.37 | 17.92 | 18.31 | 91,563 | +0.28(+1.55%) |
May 17, 2019 | 18.21 | 18.48 | 17.96 | 18.03 | 88,800 | -0.46(-2.49%) |
May 16, 2019 | 18.86 | 18.86 | 18.29 | 18.49 | 70,234 | -0.18(-0.96%) |
May 15, 2019 | 18.55 | 18.76 | 18.14 | 18.67 | 65,702 | +0.02(+0.11%) |
May 14, 2019 | 19.11 | 19.36 | 18.48 | 18.65 | 80,486 | -0.52(-2.71%) |
May 13, 2019 | 19.19 | 19.88 | 18.99 | 19.17 | 174,170 | +0.28(+1.48%) |
May 10, 2019 | 18.00 | 19.09 | 17.39 | 18.89 | 129,900 | +1.37(+7.82%) |
May 09, 2019 | 17.20 | 17.72 | 17.00 | 17.52 | 45,859 | +0.33(+1.92%) |
May 08, 2019 | 17.44 | 17.45 | 16.80 | 17.19 | 77,307 | -0.35(-2.00%) |
May 07, 2019 | 17.44 | 17.75 | 17.33 | 17.54 | 56,105 | -0.08(-0.45%) |
May 06, 2019 | 17.65 | 18.07 | 17.49 | 17.62 | 36,017 | -0.39(-2.17%) |
May 03, 2019 | 17.57 | 18.05 | 17.39 | 18.01 | 40,800 | +0.51(+2.91%) |
May 02, 2019 | 17.40 | 17.72 | 17.23 | 17.50 | 37,074 | +0.15(+0.86%) |
May 01, 2019 | 17.30 | 17.66 | 17.08 | 17.35 | 38,739 | +0.04(+0.23%) |
Apr 30, 2019 | 17.70 | 17.73 | 17.18 | 17.31 | 68,876 | -0.39(-2.20%) |
Apr 29, 2019 | 17.30 | 17.76 | 17.19 | 17.70 | 55,407 | +0.40(+2.31%) |
Apr 26, 2019 | 17.44 | 17.45 | 17.25 | 17.30 | 35,800 | -0.17(-0.97%) |
Apr 25, 2019 | 18.00 | 18.00 | 17.41 | 17.47 | 39,902 | -0.66(-3.64%) |
Apr 24, 2019 | 18.49 | 18.49 | 18.09 | 18.13 | 34,290 | -0.35(-1.89%) |
Apr 23, 2019 | 18.71 | 18.76 | 18.46 | 18.48 | 63,293 | -0.34(-1.81%) |
Apr 22, 2019 | 18.90 | 19.16 | 18.60 | 18.82 | 53,045 | -0.19(-1.00%) |
Apr 18, 2019 | 18.70 | 19.14 | 18.68 | 19.01 | 124,400 | +0.41(+2.20%) |
Apr 17, 2019 | 17.98 | 18.67 | 17.98 | 18.60 | 122,744 | +0.68(+3.79%) |
Apr 16, 2019 | 17.69 | 17.97 | 17.65 | 17.92 | 43,517 | +0.33(+1.88%) |
Apr 15, 2019 | 17.63 | 17.75 | 17.48 | 17.59 | 30,260 | -0.05(-0.28%) |
Apr 12, 2019 | 17.29 | 17.94 | 17.21 | 17.64 | 65,600 | +0.39(+2.26%) |
Apr 11, 2019 | 17.36 | 17.55 | 17.19 | 17.25 | 33,998 | -0.12(-0.69%) |
Apr 10, 2019 | 16.95 | 17.44 | 16.95 | 17.37 | 34,029 | +0.44(+2.60%) |
Apr 09, 2019 | 17.23 | 17.32 | 16.93 | 16.93 | 36,932 | -0.46(-2.65%) |
Apr 08, 2019 | 17.19 | 17.41 | 17.16 | 17.39 | 27,160 | +0.08(+0.46%) |
Apr 05, 2019 | 17.23 | 17.44 | 17.06 | 17.31 | 42,000 | +0.20(+1.17%) |
Apr 04, 2019 | 16.82 | 17.23 | 16.79 | 17.11 | 43,563 | +0.24(+1.42%) |
Apr 03, 2019 | 17.35 | 17.35 | 16.86 | 16.87 | 64,410 | -0.32(-1.86%) |
Apr 02, 2019 | 17.23 | 17.53 | 17.11 | 17.19 | 79,246 | -0.03(-0.17%) |