Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.99 | 18.15 | 17.83 | 17.91 | 12,017,290 | -0.06(-0.32%) |
Jun 27, 2019 | 18.32 | 18.40 | 17.76 | 17.97 | 9,609,637 | -0.10(-0.55%) |
Jun 26, 2019 | 17.84 | 18.29 | 17.77 | 18.07 | 9,705,400 | +0.29(+1.64%) |
Jun 25, 2019 | 18.21 | 18.21 | 17.68 | 17.78 | 9,703,035 | -0.42(-2.29%) |
Jun 24, 2019 | 18.49 | 18.52 | 18.09 | 18.19 | 8,028,717 | -0.42(-2.24%) |
Jun 21, 2019 | 18.34 | 18.73 | 18.11 | 18.61 | 11,001,022 | +0.32(+1.73%) |
Jun 20, 2019 | 18.64 | 18.65 | 18.04 | 18.29 | 8,863,843 | -0.18(-0.99%) |
Jun 19, 2019 | 18.28 | 18.56 | 18.01 | 18.48 | 10,491,232 | +0.20(+1.10%) |
Jun 18, 2019 | 18.15 | 18.53 | 17.99 | 18.28 | 10,001,282 | +0.15(+0.83%) |
Jun 17, 2019 | 17.94 | 18.44 | 17.79 | 18.13 | 9,135,495 | +0.13(+0.74%) |
Jun 14, 2019 | 18.15 | 18.15 | 17.59 | 17.99 | 11,123,952 | -0.18(-0.96%) |
Jun 13, 2019 | 17.66 | 18.28 | 17.64 | 18.17 | 11,854,070 | +0.58(+3.31%) |
Jun 12, 2019 | 17.95 | 18.05 | 17.43 | 17.59 | 10,968,002 | -0.39(-2.14%) |
Jun 11, 2019 | 17.66 | 17.98 | 17.64 | 17.97 | 11,279,233 | +0.20(+1.15%) |
Jun 10, 2019 | 16.90 | 17.79 | 16.89 | 17.77 | 18,010,012 | +1.02(+6.07%) |
Jun 07, 2019 | 16.81 | 16.88 | 16.57 | 16.75 | 12,372,585 | -0.04(-0.24%) |
Jun 06, 2019 | 17.22 | 17.22 | 16.42 | 16.79 | 17,613,820 | -0.48(-2.75%) |
Jun 05, 2019 | 17.79 | 17.83 | 17.19 | 17.27 | 9,095,738 | -0.46(-2.59%) |
Jun 04, 2019 | 17.44 | 17.82 | 17.44 | 17.73 | 16,019,783 | +0.38(+2.17%) |
Jun 03, 2019 | 16.84 | 17.46 | 16.80 | 17.35 | 11,781,284 | +0.48(+2.87%) |
May 31, 2019 | 16.87 | 16.93 | 16.44 | 16.87 | 13,784,894 | -0.15(-0.87%) |
May 30, 2019 | 17.26 | 17.46 | 16.96 | 17.01 | 9,343,942 | -0.16(-0.91%) |
May 29, 2019 | 17.10 | 17.33 | 16.87 | 17.17 | 9,456,942 | -0.08(-0.48%) |
May 28, 2019 | 17.22 | 17.53 | 17.14 | 17.25 | 9,428,626 | +0.02(+0.14%) |
May 24, 2019 | 17.48 | 17.51 | 17.06 | 17.23 | 11,242,006 | -0.21(-1.22%) |
May 23, 2019 | 17.64 | 17.74 | 17.38 | 17.44 | 12,156,526 | -0.48(-2.65%) |
May 22, 2019 | 17.78 | 17.92 | 17.57 | 17.92 | 13,347,949 | +0.07(+0.37%) |
May 21, 2019 | 17.37 | 17.94 | 17.11 | 17.85 | 15,910,396 | +0.16(+0.88%) |
May 20, 2019 | 17.69 | 17.80 | 17.41 | 17.69 | 13,197,450 | -0.16(-0.87%) |
May 17, 2019 | 17.51 | 18.20 | 17.41 | 17.85 | 14,809,855 | +0.22(+1.26%) |
May 16, 2019 | 17.87 | 17.96 | 17.51 | 17.63 | 17,800,870 | -0.16(-0.92%) |
May 15, 2019 | 18.24 | 18.60 | 17.53 | 17.79 | 40,990,276 | -0.08(-0.46%) |
May 14, 2019 | 17.74 | 18.05 | 17.28 | 17.87 | 17,545,032 | +0.18(+1.02%) |
May 13, 2019 | 18.18 | 18.20 | 17.57 | 17.69 | 13,236,195 | -0.72(-3.92%) |
May 10, 2019 | 18.48 | 18.63 | 18.13 | 18.42 | 10,785,261 | -0.20(-1.06%) |
May 09, 2019 | 18.54 | 18.82 | 18.34 | 18.61 | 8,321,284 | -0.02(-0.09%) |
May 08, 2019 | 18.60 | 18.96 | 18.40 | 18.63 | 8,422,102 | -0.06(-0.31%) |
May 07, 2019 | 18.92 | 18.98 | 18.53 | 18.69 | 9,210,195 | -0.34(-1.77%) |
May 06, 2019 | 18.84 | 19.07 | 18.58 | 19.02 | 8,777,765 | -0.03(-0.17%) |
May 03, 2019 | 19.31 | 19.37 | 19.04 | 19.06 | 6,799,329 | -0.16(-0.81%) |
May 02, 2019 | 19.16 | 19.33 | 19.03 | 19.21 | 6,500,239 | +0.05(+0.26%) |
May 01, 2019 | 19.38 | 19.60 | 19.16 | 19.16 | 10,079,326 | -0.14(-0.72%) |
Apr 30, 2019 | 19.76 | 19.80 | 19.30 | 19.30 | 10,178,359 | -0.45(-2.28%) |
Apr 29, 2019 | 20.00 | 20.08 | 19.68 | 19.75 | 5,720,864 | -0.14(-0.70%) |
Apr 26, 2019 | 19.56 | 19.92 | 19.33 | 19.89 | 7,502,191 | +0.11(+0.54%) |
Apr 25, 2019 | 20.48 | 20.50 | 19.73 | 19.79 | 11,202,662 | -0.75(-3.67%) |
Apr 24, 2019 | 20.13 | 21.12 | 19.84 | 20.54 | 14,733,646 | +0.33(+1.62%) |
Apr 23, 2019 | 20.07 | 20.31 | 19.76 | 20.21 | 10,092,554 | +0.26(+1.32%) |
Apr 22, 2019 | 20.56 | 20.60 | 19.78 | 19.95 | 12,365,518 | -0.61(-2.99%) |
Apr 18, 2019 | 20.50 | 20.65 | 20.29 | 20.56 | 5,934,381 | +0.10(+0.48%) |
Apr 17, 2019 | 20.26 | 20.82 | 20.22 | 20.47 | 7,278,890 | +0.25(+1.26%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.07 | 20.21 | 7,058,082 | +0.05(+0.24%) |
Apr 15, 2019 | 19.94 | 20.40 | 19.74 | 20.16 | 8,412,484 | +0.25(+1.28%) |
Apr 12, 2019 | 20.10 | 20.40 | 19.88 | 19.91 | 7,484,629 | -0.03(-0.16%) |
Apr 11, 2019 | 20.37 | 20.51 | 19.92 | 19.94 | 12,142,142 | -0.36(-1.78%) |
Apr 10, 2019 | 20.75 | 20.98 | 20.20 | 20.30 | 8,821,470 | -0.25(-1.24%) |
Apr 09, 2019 | 20.91 | 21.01 | 20.51 | 20.56 | 8,531,124 | -0.48(-2.30%) |
Apr 08, 2019 | 20.89 | 21.30 | 20.88 | 21.04 | 8,912,771 | +0.14(+0.67%) |
Apr 05, 2019 | 21.32 | 21.59 | 20.83 | 20.90 | 14,170,291 | -0.41(-1.92%) |
Apr 04, 2019 | 20.22 | 21.34 | 20.16 | 21.31 | 17,330,334 | +1.13(+5.61%) |
Apr 03, 2019 | 20.42 | 20.48 | 20.06 | 20.18 | 8,072,725 | -0.05(-0.24%) |
Apr 02, 2019 | 20.13 | 20.29 | 19.88 | 20.23 | 8,035,110 | +0.16(+0.82%) |