Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.30 | 19.18 | 17.98 | 18.91 | 2,576,425 | +0.85(+4.73%) |
Jun 27, 2019 | 17.75 | 18.47 | 17.48 | 18.06 | 122,947 | +0.53(+3.01%) |
Jun 26, 2019 | 17.45 | 17.66 | 16.79 | 17.53 | 86,486 | +0.16(+0.94%) |
Jun 25, 2019 | 17.93 | 18.11 | 17.01 | 17.37 | 190,335 | -0.48(-2.69%) |
Jun 24, 2019 | 18.77 | 18.77 | 17.81 | 17.85 | 155,026 | -0.92(-4.91%) |
Jun 21, 2019 | 18.90 | 19.17 | 18.76 | 18.77 | 147,876 | -0.13(-0.71%) |
Jun 20, 2019 | 19.12 | 19.19 | 18.84 | 18.90 | 94,160 | -0.15(-0.81%) |
Jun 19, 2019 | 19.19 | 19.29 | 18.88 | 19.06 | 154,236 | -0.13(-0.70%) |
Jun 18, 2019 | 18.64 | 19.25 | 18.64 | 19.19 | 69,813 | +0.64(+3.47%) |
Jun 17, 2019 | 18.87 | 18.87 | 18.32 | 18.55 | 119,027 | -0.16(-0.87%) |
Jun 14, 2019 | 18.14 | 18.98 | 17.57 | 18.71 | 117,446 | +0.32(+1.72%) |
Jun 13, 2019 | 18.36 | 18.69 | 17.74 | 18.40 | 127,220 | -0.17(-0.93%) |
Jun 12, 2019 | 17.73 | 18.85 | 17.58 | 18.57 | 194,116 | +0.78(+4.37%) |
Jun 11, 2019 | 17.80 | 17.93 | 16.89 | 17.79 | 164,008 | -0.03(-0.16%) |
Jun 10, 2019 | 17.66 | 17.94 | 17.37 | 17.82 | 146,866 | +0.22(+1.25%) |
Jun 07, 2019 | 17.32 | 17.67 | 17.15 | 17.60 | 36,682 | -0.01(-0.05%) |
Jun 06, 2019 | 17.40 | 17.61 | 16.53 | 17.61 | 42,869 | +0.19(+1.10%) |
Jun 05, 2019 | 17.33 | 17.59 | 16.79 | 17.42 | 40,510 | -0.02(-0.11%) |
Jun 04, 2019 | 17.58 | 17.58 | 16.33 | 17.44 | 59,243 | -0.10(-0.55%) |
Jun 03, 2019 | 17.93 | 17.93 | 17.22 | 17.53 | 33,040 | -0.34(-1.88%) |
May 31, 2019 | 17.83 | 17.94 | 17.75 | 17.87 | 57,733 | -0.09(-0.48%) |
May 30, 2019 | 17.75 | 17.98 | 17.37 | 17.95 | 51,882 | -0.18(-1.01%) |
May 29, 2019 | 17.99 | 18.23 | 17.44 | 18.14 | 75,225 | -0.10(-0.53%) |
May 28, 2019 | 18.22 | 18.28 | 17.87 | 18.23 | 96,597 | +0.00(+0.00%) |
May 24, 2019 | 18.12 | 18.28 | 17.58 | 18.23 | 41,684 | +0.26(+1.44%) |
May 23, 2019 | 17.16 | 18.14 | 17.16 | 17.97 | 36,713 | +0.07(+0.37%) |
May 22, 2019 | 17.88 | 18.16 | 17.34 | 17.91 | 32,886 | -0.02(-0.11%) |
May 21, 2019 | 17.37 | 18.14 | 17.19 | 17.93 | 57,369 | +0.57(+3.26%) |
May 20, 2019 | 16.69 | 17.42 | 15.35 | 17.36 | 64,003 | -0.01(-0.06%) |
May 17, 2019 | 16.98 | 17.45 | 16.85 | 17.37 | 33,451 | +0.12(+0.72%) |
May 16, 2019 | 16.83 | 17.27 | 16.76 | 17.24 | 69,797 | +0.36(+2.16%) |
May 15, 2019 | 17.03 | 17.22 | 16.48 | 16.88 | 31,948 | -0.28(-1.62%) |
May 14, 2019 | 17.06 | 17.27 | 17.06 | 17.16 | 52,823 | -0.01(-0.06%) |
May 13, 2019 | 16.61 | 17.17 | 16.38 | 17.17 | 26,489 | +0.13(+0.79%) |
May 10, 2019 | 16.99 | 17.03 | 16.31 | 17.03 | 38,558 | +0.01(+0.06%) |
May 09, 2019 | 15.91 | 17.22 | 15.91 | 17.02 | 88,596 | +0.80(+4.91%) |
May 08, 2019 | 15.79 | 16.44 | 15.79 | 16.23 | 45,833 | +0.04(+0.24%) |
May 07, 2019 | 16.95 | 16.95 | 15.50 | 16.19 | 61,341 | -0.92(-5.38%) |
May 06, 2019 | 16.68 | 17.18 | 16.68 | 17.11 | 19,283 | +0.02(+0.11%) |
May 03, 2019 | 17.10 | 17.27 | 16.54 | 17.09 | 25,844 | -0.04(-0.22%) |
May 02, 2019 | 17.17 | 17.17 | 16.56 | 17.13 | 24,828 | -0.10(-0.56%) |
May 01, 2019 | 16.69 | 17.22 | 15.91 | 17.22 | 119,165 | +0.42(+2.51%) |
Apr 30, 2019 | 15.74 | 16.94 | 15.68 | 16.80 | 41,899 | +1.07(+6.77%) |
Apr 29, 2019 | 15.28 | 15.80 | 14.97 | 15.74 | 12,406 | +0.58(+3.80%) |
Apr 26, 2019 | 15.64 | 15.64 | 14.65 | 15.16 | 27,095 | +0.48(+3.27%) |
Apr 25, 2019 | 14.66 | 14.83 | 14.47 | 14.68 | 14,578 | -0.05(-0.33%) |
Apr 24, 2019 | 15.20 | 15.69 | 14.40 | 14.73 | 36,545 | -0.34(-2.23%) |
Apr 23, 2019 | 15.66 | 15.66 | 14.92 | 15.07 | 21,414 | -0.63(-4.03%) |
Apr 22, 2019 | 15.08 | 15.74 | 15.06 | 15.70 | 9,483 | +0.36(+2.38%) |
Apr 18, 2019 | 15.16 | 15.34 | 14.73 | 15.33 | 23,134 | +0.22(+1.46%) |
Apr 17, 2019 | 15.37 | 15.83 | 15.11 | 15.11 | 20,191 | -0.33(-2.11%) |
Apr 16, 2019 | 15.83 | 15.83 | 15.18 | 15.44 | 26,738 | -0.20(-1.29%) |
Apr 15, 2019 | 15.26 | 15.64 | 14.83 | 15.64 | 23,984 | +0.38(+2.52%) |
Apr 12, 2019 | 15.02 | 15.26 | 14.45 | 15.26 | 19,696 | +0.21(+1.40%) |
Apr 11, 2019 | 14.44 | 15.11 | 14.17 | 15.05 | 31,854 | -0.16(-1.07%) |
Apr 10, 2019 | 14.98 | 15.21 | 14.45 | 15.21 | 10,953 | -0.02(-0.13%) |
Apr 09, 2019 | 14.48 | 15.23 | 14.48 | 15.23 | 16,742 | -0.08(-0.50%) |
Apr 08, 2019 | 14.97 | 15.35 | 14.97 | 15.31 | 10,875 | -0.05(-0.31%) |
Apr 05, 2019 | 14.87 | 15.46 | 14.45 | 15.35 | 12,713 | +0.48(+3.23%) |
Apr 04, 2019 | 14.32 | 15.33 | 14.32 | 14.87 | 11,988 | +0.57(+3.96%) |
Apr 03, 2019 | 14.82 | 14.98 | 13.68 | 14.31 | 12,946 | -0.52(-3.50%) |
Apr 02, 2019 | 14.15 | 14.83 | 13.77 | 14.83 | 13,220 | +0.69(+4.89%) |