Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.23 | 19.90 | 18.81 | 18.92 | 3,089,885 | -0.62(-3.17%) |
Jun 27, 2019 | 18.80 | 19.80 | 18.41 | 19.54 | 5,362,862 | -1.00(-4.87%) |
Jun 26, 2019 | 20.13 | 20.86 | 19.87 | 20.54 | 3,307,638 | +0.55(+2.73%) |
Jun 25, 2019 | 19.39 | 20.13 | 19.32 | 19.99 | 2,820,827 | +0.61(+3.15%) |
Jun 24, 2019 | 19.64 | 19.89 | 19.31 | 19.38 | 1,774,074 | -0.25(-1.26%) |
Jun 21, 2019 | 19.12 | 19.64 | 18.90 | 19.63 | 1,883,415 | +0.51(+2.68%) |
Jun 20, 2019 | 19.22 | 19.30 | 18.89 | 19.12 | 1,088,972 | -0.03(-0.17%) |
Jun 19, 2019 | 19.29 | 19.57 | 19.04 | 19.15 | 766,000 | -0.07(-0.39%) |
Jun 18, 2019 | 18.72 | 19.37 | 18.59 | 19.23 | 800,661 | +0.58(+3.10%) |
Jun 17, 2019 | 18.49 | 18.68 | 18.17 | 18.65 | 889,517 | +0.14(+0.76%) |
Jun 14, 2019 | 18.39 | 18.54 | 18.14 | 18.51 | 634,098 | +0.06(+0.31%) |
Jun 13, 2019 | 18.43 | 18.57 | 18.22 | 18.45 | 666,013 | +0.13(+0.72%) |
Jun 12, 2019 | 18.28 | 18.39 | 18.09 | 18.32 | 453,664 | +0.06(+0.32%) |
Jun 11, 2019 | 18.35 | 18.55 | 18.17 | 18.26 | 659,199 | +0.02(+0.09%) |
Jun 10, 2019 | 18.09 | 18.36 | 18.09 | 18.24 | 443,345 | +0.26(+1.47%) |
Jun 07, 2019 | 17.86 | 18.15 | 17.86 | 17.98 | 365,644 | +0.16(+0.88%) |
Jun 06, 2019 | 18.05 | 18.07 | 17.71 | 17.82 | 804,465 | -0.21(-1.19%) |
Jun 05, 2019 | 18.23 | 18.33 | 17.90 | 18.04 | 577,375 | -0.17(-0.95%) |
Jun 04, 2019 | 17.81 | 18.26 | 17.81 | 18.21 | 724,072 | +0.54(+3.04%) |
Jun 03, 2019 | 17.29 | 17.79 | 17.19 | 17.67 | 905,126 | +0.31(+1.76%) |
May 31, 2019 | 17.58 | 17.76 | 17.36 | 17.37 | 848,208 | -0.40(-2.23%) |
May 30, 2019 | 17.98 | 18.06 | 17.58 | 17.76 | 702,525 | -0.21(-1.15%) |
May 29, 2019 | 18.09 | 18.16 | 17.77 | 17.97 | 822,983 | -0.21(-1.14%) |
May 28, 2019 | 18.23 | 18.41 | 18.04 | 18.18 | 738,492 | -0.06(-0.32%) |
May 24, 2019 | 18.14 | 18.34 | 18.05 | 18.23 | 513,911 | +0.18(+1.01%) |
May 23, 2019 | 18.48 | 18.62 | 18.03 | 18.05 | 735,188 | -0.56(-3.02%) |
May 22, 2019 | 18.58 | 18.70 | 18.43 | 18.61 | 598,980 | +0.01(+0.04%) |
May 21, 2019 | 18.52 | 18.74 | 18.35 | 18.61 | 528,283 | +0.21(+1.17%) |
May 20, 2019 | 18.08 | 18.61 | 17.96 | 18.39 | 676,854 | +0.17(+0.95%) |
May 17, 2019 | 18.16 | 18.50 | 18.14 | 18.22 | 879,556 | -0.08(-0.45%) |
May 16, 2019 | 18.23 | 18.50 | 18.14 | 18.30 | 1,061,824 | +0.10(+0.55%) |
May 15, 2019 | 18.27 | 18.27 | 17.79 | 18.20 | 919,252 | -0.21(-1.12%) |
May 14, 2019 | 18.20 | 18.45 | 18.14 | 18.41 | 632,402 | +0.21(+1.18%) |
May 13, 2019 | 18.51 | 18.51 | 18.01 | 18.19 | 755,788 | -0.65(-3.46%) |
May 10, 2019 | 19.04 | 19.14 | 18.72 | 18.85 | 802,094 | -0.19(-1.00%) |
May 09, 2019 | 18.62 | 19.16 | 18.47 | 19.04 | 937,361 | +0.21(+1.14%) |
May 08, 2019 | 18.64 | 18.88 | 18.41 | 18.82 | 597,381 | +0.17(+0.89%) |
May 07, 2019 | 18.37 | 18.85 | 18.35 | 18.66 | 941,952 | +0.11(+0.58%) |
May 06, 2019 | 18.34 | 18.63 | 18.23 | 18.55 | 726,321 | -0.09(-0.49%) |
May 03, 2019 | 18.40 | 18.72 | 18.33 | 18.64 | 591,857 | +0.32(+1.76%) |
May 02, 2019 | 17.92 | 18.33 | 17.86 | 18.32 | 810,937 | +0.34(+1.88%) |
May 01, 2019 | 18.14 | 18.16 | 17.85 | 17.98 | 940,884 | -0.07(-0.37%) |
Apr 30, 2019 | 17.99 | 18.11 | 17.66 | 18.04 | 1,264,379 | +0.07(+0.37%) |
Apr 29, 2019 | 18.16 | 18.16 | 17.92 | 17.98 | 569,017 | -0.12(-0.64%) |
Apr 26, 2019 | 17.77 | 18.15 | 17.73 | 18.09 | 540,660 | +0.36(+2.05%) |
Apr 25, 2019 | 17.87 | 17.96 | 17.42 | 17.73 | 537,923 | -0.17(-0.97%) |
Apr 24, 2019 | 17.78 | 18.04 | 17.74 | 17.90 | 535,883 | +0.10(+0.56%) |
Apr 23, 2019 | 17.49 | 17.92 | 17.44 | 17.80 | 769,737 | +0.39(+2.23%) |
Apr 22, 2019 | 17.63 | 17.82 | 17.36 | 17.42 | 703,174 | -0.21(-1.22%) |
Apr 18, 2019 | 17.27 | 17.67 | 17.22 | 17.63 | 1,249,074 | +0.28(+1.62%) |
Apr 17, 2019 | 18.04 | 18.05 | 17.23 | 17.35 | 1,288,350 | -0.58(-3.23%) |
Apr 16, 2019 | 17.98 | 18.04 | 17.70 | 17.93 | 883,694 | -0.01(-0.05%) |
Apr 15, 2019 | 17.99 | 18.04 | 17.85 | 17.94 | 540,740 | +0.02(+0.09%) |
Apr 12, 2019 | 17.89 | 18.05 | 17.76 | 17.92 | 529,646 | +0.15(+0.84%) |
Apr 11, 2019 | 18.02 | 18.14 | 17.73 | 17.77 | 696,455 | -0.17(-0.97%) |
Apr 10, 2019 | 18.05 | 18.14 | 17.81 | 17.95 | 1,278,782 | -0.07(-0.36%) |
Apr 09, 2019 | 18.17 | 18.24 | 17.98 | 18.01 | 576,480 | -0.17(-0.94%) |
Apr 08, 2019 | 18.27 | 18.27 | 17.96 | 18.18 | 1,024,639 | -0.16(-0.85%) |
Apr 05, 2019 | 18.21 | 18.55 | 18.14 | 18.34 | 1,091,202 | +0.23(+1.26%) |
Apr 04, 2019 | 17.95 | 18.18 | 17.81 | 18.11 | 618,609 | +0.20(+1.09%) |
Apr 03, 2019 | 18.02 | 18.19 | 17.81 | 17.91 | 696,728 | +0.01(+0.05%) |
Apr 02, 2019 | 18.12 | 18.12 | 17.76 | 17.90 | 1,271,487 | -0.23(-1.26%) |