Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.17 | 19.61 | 18.17 | 19.00 | 660,400 | +1.01(+5.61%) |
Jun 27, 2019 | 17.56 | 18.08 | 17.37 | 17.99 | 52,229 | +0.49(+2.80%) |
Jun 26, 2019 | 17.74 | 17.98 | 17.42 | 17.50 | 94,417 | -0.32(-1.80%) |
Jun 25, 2019 | 18.17 | 18.50 | 17.50 | 17.82 | 69,241 | -0.41(-2.25%) |
Jun 24, 2019 | 18.26 | 18.85 | 17.73 | 18.23 | 103,703 | +0.03(+0.16%) |
Jun 21, 2019 | 18.22 | 18.96 | 17.67 | 18.20 | 388,900 | -0.13(-0.71%) |
Jun 20, 2019 | 19.10 | 19.10 | 18.07 | 18.33 | 103,068 | -0.79(-4.13%) |
Jun 19, 2019 | 19.58 | 19.77 | 18.80 | 19.12 | 75,998 | -0.41(-2.10%) |
Jun 18, 2019 | 20.52 | 20.74 | 19.34 | 19.53 | 99,828 | -0.82(-4.03%) |
Jun 17, 2019 | 20.15 | 20.99 | 19.42 | 20.35 | 154,939 | +0.19(+0.94%) |
Jun 14, 2019 | 20.70 | 21.18 | 19.70 | 20.16 | 168,100 | -0.57(-2.75%) |
Jun 13, 2019 | 20.19 | 21.22 | 19.99 | 20.73 | 132,423 | +0.63(+3.13%) |
Jun 12, 2019 | 20.26 | 20.70 | 19.82 | 20.10 | 138,469 | -0.17(-0.84%) |
Jun 11, 2019 | 19.81 | 20.30 | 19.00 | 20.27 | 104,381 | +1.27(+6.68%) |
Jun 10, 2019 | 17.65 | 20.96 | 17.55 | 19.00 | 331,979 | +1.65(+9.51%) |
Jun 07, 2019 | 17.10 | 17.39 | 16.04 | 17.35 | 105,600 | +0.39(+2.30%) |
Jun 06, 2019 | 17.35 | 17.35 | 16.60 | 16.96 | 86,509 | +0.15(+0.89%) |
Jun 05, 2019 | 17.11 | 17.49 | 16.18 | 16.81 | 93,299 | -0.17(-1.00%) |
Jun 04, 2019 | 16.54 | 17.23 | 15.87 | 16.98 | 66,779 | +0.72(+4.43%) |
Jun 03, 2019 | 16.89 | 17.01 | 15.78 | 16.26 | 104,642 | -0.65(-3.84%) |
May 31, 2019 | 17.06 | 17.27 | 16.00 | 16.91 | 78,600 | -0.44(-2.54%) |
May 30, 2019 | 18.06 | 18.07 | 17.27 | 17.35 | 82,989 | -0.52(-2.91%) |
May 29, 2019 | 18.83 | 19.00 | 17.55 | 17.87 | 81,780 | -0.97(-5.15%) |
May 28, 2019 | 19.59 | 19.98 | 18.58 | 18.84 | 77,514 | -0.66(-3.38%) |
May 24, 2019 | 19.10 | 19.80 | 18.94 | 19.50 | 52,400 | +0.52(+2.74%) |
May 23, 2019 | 19.24 | 19.42 | 18.51 | 18.98 | 50,192 | -0.55(-2.82%) |
May 22, 2019 | 19.71 | 19.91 | 18.62 | 19.53 | 74,193 | -0.21(-1.06%) |
May 21, 2019 | 19.81 | 20.44 | 19.55 | 19.74 | 84,577 | +0.13(+0.66%) |
May 20, 2019 | 19.92 | 20.24 | 19.29 | 19.61 | 88,440 | -0.70(-3.45%) |
May 17, 2019 | 20.66 | 20.85 | 19.70 | 20.31 | 147,600 | -0.66(-3.15%) |
May 16, 2019 | 21.94 | 23.14 | 20.62 | 20.97 | 184,966 | -0.86(-3.94%) |
May 15, 2019 | 21.42 | 22.54 | 20.45 | 21.83 | 111,811 | +0.79(+3.75%) |
May 14, 2019 | 19.43 | 21.66 | 19.23 | 21.04 | 163,739 | +1.22(+6.16%) |
May 13, 2019 | 19.68 | 20.21 | 18.54 | 19.82 | 208,964 | -0.23(-1.15%) |
May 10, 2019 | 19.85 | 20.34 | 19.21 | 20.05 | 135,300 | +0.14(+0.70%) |
May 09, 2019 | 20.00 | 20.90 | 19.42 | 19.91 | 74,262 | -0.44(-2.16%) |
May 08, 2019 | 18.73 | 20.65 | 18.58 | 20.35 | 50,356 | +1.61(+8.59%) |
May 07, 2019 | 20.09 | 20.09 | 18.27 | 18.74 | 67,618 | -1.52(-7.50%) |
May 06, 2019 | 19.58 | 20.50 | 19.58 | 20.26 | 70,610 | +0.37(+1.86%) |
May 03, 2019 | 20.53 | 20.53 | 19.63 | 19.89 | 81,800 | -0.61(-2.98%) |
May 02, 2019 | 19.79 | 20.74 | 19.35 | 20.50 | 118,149 | +0.78(+3.96%) |
May 01, 2019 | 19.94 | 20.80 | 19.35 | 19.72 | 103,176 | -0.14(-0.70%) |
Apr 30, 2019 | 20.66 | 20.87 | 19.60 | 19.86 | 72,082 | -0.84(-4.06%) |
Apr 29, 2019 | 21.44 | 21.76 | 20.30 | 20.70 | 138,030 | -0.66(-3.09%) |
Apr 26, 2019 | 21.52 | 21.52 | 21.11 | 21.36 | 69,300 | -0.12(-0.56%) |
Apr 25, 2019 | 21.72 | 21.75 | 21.11 | 21.48 | 55,872 | -0.11(-0.51%) |
Apr 24, 2019 | 21.37 | 21.85 | 20.63 | 21.59 | 136,275 | +0.37(+1.74%) |
Apr 23, 2019 | 21.44 | 21.77 | 21.22 | 21.22 | 65,023 | -0.18(-0.84%) |
Apr 22, 2019 | 22.34 | 22.50 | 21.01 | 21.40 | 126,485 | -1.07(-4.76%) |
Apr 18, 2019 | 21.50 | 22.50 | 20.88 | 22.47 | 155,500 | +0.94(+4.37%) |
Apr 17, 2019 | 24.92 | 24.92 | 21.11 | 21.53 | 289,989 | -3.37(-13.53%) |
Apr 16, 2019 | 25.01 | 25.63 | 24.70 | 24.90 | 72,908 | +0.21(+0.85%) |
Apr 15, 2019 | 26.25 | 26.40 | 24.04 | 24.69 | 185,833 | -1.73(-6.55%) |
Apr 12, 2019 | 24.56 | 27.00 | 24.28 | 26.42 | 820,800 | +2.02(+8.28%) |
Apr 11, 2019 | 24.37 | 24.56 | 23.60 | 24.40 | 87,614 | +0.22(+0.91%) |
Apr 10, 2019 | 23.39 | 24.27 | 22.42 | 24.18 | 269,542 | +0.70(+2.98%) |
Apr 09, 2019 | 25.77 | 26.21 | 23.22 | 23.48 | 584,973 | -2.29(-8.89%) |
Apr 08, 2019 | 24.00 | 25.91 | 23.78 | 25.77 | 291,836 | +1.71(+7.11%) |
Apr 05, 2019 | 23.47 | 25.10 | 23.40 | 24.06 | 357,000 | +0.66(+2.82%) |
Apr 04, 2019 | 22.24 | 23.56 | 22.24 | 23.40 | 222,214 | +1.10(+4.93%) |
Apr 03, 2019 | 21.37 | 22.93 | 21.27 | 22.30 | 303,279 | +1.02(+4.79%) |
Apr 02, 2019 | 19.66 | 21.50 | 19.43 | 21.28 | 389,854 | +1.47(+7.42%) |