Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.11 | 17.39 | 16.79 | 17.30 | 1,512,271 | +0.23(+1.34%) |
Jun 27, 2019 | 17.88 | 17.95 | 16.85 | 17.07 | 1,130,949 | -0.88(-4.92%) |
Jun 26, 2019 | 18.26 | 18.45 | 17.63 | 17.95 | 648,022 | -0.28(-1.51%) |
Jun 25, 2019 | 18.48 | 18.73 | 18.00 | 18.23 | 745,974 | -0.19(-1.03%) |
Jun 24, 2019 | 18.15 | 18.56 | 17.75 | 18.42 | 945,544 | +0.10(+0.57%) |
Jun 21, 2019 | 18.26 | 18.48 | 17.90 | 18.31 | 1,351,794 | -0.06(-0.31%) |
Jun 20, 2019 | 18.60 | 18.63 | 17.97 | 18.37 | 454,955 | -0.19(-1.02%) |
Jun 19, 2019 | 18.70 | 19.00 | 18.45 | 18.56 | 551,187 | -0.08(-0.41%) |
Jun 18, 2019 | 19.05 | 19.15 | 18.23 | 18.64 | 1,018,171 | -0.27(-1.41%) |
Jun 17, 2019 | 20.84 | 21.10 | 18.37 | 18.90 | 1,335,380 | -2.02(-9.67%) |
Jun 14, 2019 | 20.50 | 21.27 | 20.32 | 20.93 | 911,193 | +0.44(+2.13%) |
Jun 13, 2019 | 19.48 | 20.60 | 19.48 | 20.49 | 390,964 | +0.63(+3.16%) |
Jun 12, 2019 | 20.00 | 20.14 | 19.44 | 19.86 | 568,988 | -0.16(-0.81%) |
Jun 11, 2019 | 20.00 | 20.34 | 19.96 | 20.02 | 500,937 | +0.22(+1.10%) |
Jun 10, 2019 | 20.58 | 20.86 | 19.77 | 19.80 | 954,317 | -0.63(-3.07%) |
Jun 07, 2019 | 20.64 | 20.71 | 20.33 | 20.43 | 518,261 | -0.06(-0.28%) |
Jun 06, 2019 | 21.63 | 21.63 | 19.86 | 20.49 | 897,795 | -1.19(-5.48%) |
Jun 05, 2019 | 20.85 | 21.84 | 20.55 | 21.68 | 811,040 | +1.04(+5.02%) |
Jun 04, 2019 | 20.92 | 21.19 | 20.41 | 20.64 | 729,496 | -0.28(-1.32%) |
Jun 03, 2019 | 21.03 | 21.33 | 20.76 | 20.92 | 896,478 | -0.10(-0.50%) |
May 31, 2019 | 21.33 | 21.56 | 20.58 | 21.02 | 719,252 | -0.49(-2.30%) |
May 30, 2019 | 21.68 | 21.88 | 21.22 | 21.51 | 773,109 | -0.19(-0.88%) |
May 29, 2019 | 22.34 | 22.66 | 21.32 | 21.70 | 929,833 | -0.86(-3.79%) |
May 28, 2019 | 23.02 | 23.83 | 22.55 | 22.56 | 1,544,979 | -0.21(-0.92%) |
May 24, 2019 | 22.12 | 23.99 | 21.71 | 22.77 | 7,189,050 | +3.93(+20.89%) |
May 23, 2019 | 18.95 | 19.35 | 18.78 | 18.83 | 710,096 | -0.19(-1.00%) |
May 22, 2019 | 19.21 | 19.26 | 18.73 | 19.02 | 394,687 | -0.33(-1.72%) |
May 21, 2019 | 19.06 | 19.50 | 18.83 | 19.36 | 283,387 | +0.30(+1.60%) |
May 20, 2019 | 18.39 | 19.07 | 18.07 | 19.05 | 483,011 | +0.67(+3.62%) |
May 17, 2019 | 18.76 | 19.19 | 18.22 | 18.39 | 680,001 | -0.48(-2.57%) |
May 16, 2019 | 19.57 | 19.60 | 18.62 | 18.87 | 795,383 | -0.57(-2.93%) |
May 15, 2019 | 20.60 | 20.60 | 18.99 | 19.44 | 726,299 | -1.40(-6.70%) |
May 14, 2019 | 20.26 | 21.32 | 20.16 | 20.84 | 614,973 | +0.72(+3.59%) |
May 13, 2019 | 20.23 | 20.36 | 19.76 | 20.12 | 730,825 | -0.40(-1.95%) |
May 10, 2019 | 19.91 | 20.54 | 19.72 | 20.52 | 527,732 | +0.54(+2.71%) |
May 09, 2019 | 19.01 | 20.03 | 18.77 | 19.98 | 746,054 | +0.80(+4.16%) |
May 08, 2019 | 18.83 | 19.42 | 18.53 | 19.18 | 384,101 | +0.35(+1.87%) |
May 07, 2019 | 19.45 | 19.53 | 18.58 | 18.83 | 560,922 | -0.74(-3.79%) |
May 06, 2019 | 20.04 | 20.04 | 19.38 | 19.57 | 883,380 | -0.74(-3.65%) |
May 03, 2019 | 19.67 | 20.38 | 19.53 | 20.31 | 741,350 | +0.74(+3.79%) |
May 02, 2019 | 19.65 | 19.82 | 19.29 | 19.57 | 688,734 | -0.09(-0.44%) |
May 01, 2019 | 19.66 | 19.81 | 19.15 | 19.65 | 1,155,344 | -0.02(-0.10%) |
Apr 30, 2019 | 20.16 | 20.37 | 19.43 | 19.67 | 429,674 | -0.45(-2.22%) |
Apr 29, 2019 | 19.51 | 20.35 | 19.50 | 20.12 | 794,686 | +0.65(+3.32%) |
Apr 26, 2019 | 19.42 | 19.62 | 19.02 | 19.47 | 454,596 | -0.03(-0.15%) |
Apr 25, 2019 | 19.31 | 19.77 | 19.02 | 19.50 | 957,800 | +0.14(+0.74%) |
Apr 24, 2019 | 19.03 | 19.45 | 18.64 | 19.36 | 432,641 | +0.39(+2.05%) |
Apr 23, 2019 | 18.31 | 19.09 | 18.31 | 18.97 | 651,011 | +0.62(+3.37%) |
Apr 22, 2019 | 19.40 | 19.46 | 17.98 | 18.35 | 990,792 | -1.14(-5.85%) |
Apr 18, 2019 | 19.39 | 19.67 | 19.31 | 19.49 | 513,526 | +0.01(+0.05%) |
Apr 17, 2019 | 20.18 | 20.28 | 19.29 | 19.48 | 573,023 | -0.62(-3.07%) |
Apr 16, 2019 | 20.22 | 20.36 | 19.96 | 20.10 | 588,342 | -0.12(-0.61%) |
Apr 15, 2019 | 20.80 | 21.14 | 20.17 | 20.22 | 514,265 | -0.58(-2.79%) |
Apr 12, 2019 | 20.85 | 21.09 | 20.59 | 20.80 | 546,779 | -0.05(-0.23%) |
Apr 11, 2019 | 21.05 | 21.21 | 20.71 | 20.85 | 564,268 | -0.19(-0.90%) |
Apr 10, 2019 | 21.25 | 21.48 | 20.79 | 21.04 | 599,962 | -0.14(-0.67%) |
Apr 09, 2019 | 21.30 | 21.42 | 20.99 | 21.18 | 460,742 | -0.21(-0.98%) |
Apr 08, 2019 | 21.61 | 21.94 | 21.21 | 21.39 | 621,613 | -0.19(-0.88%) |
Apr 05, 2019 | 22.12 | 22.42 | 21.46 | 21.58 | 920,348 | -0.77(-3.44%) |
Apr 04, 2019 | 21.70 | 22.40 | 21.56 | 22.35 | 473,446 | +0.69(+3.20%) |
Apr 03, 2019 | 21.72 | 21.94 | 21.50 | 21.66 | 385,700 | +0.01(+0.04%) |
Apr 02, 2019 | 22.31 | 22.31 | 21.53 | 21.65 | 486,627 | -0.69(-3.10%) |