Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.18 | 17.35 | 16.91 | 17.05 | 2,722,999 | +0.08(+0.48%) |
Jun 27, 2019 | 16.63 | 17.02 | 16.54 | 16.97 | 1,377,058 | +0.38(+2.28%) |
Jun 26, 2019 | 16.99 | 17.07 | 16.51 | 16.59 | 1,390,281 | -0.38(-2.23%) |
Jun 25, 2019 | 16.88 | 17.14 | 16.61 | 16.97 | 1,699,331 | +0.11(+0.64%) |
Jun 24, 2019 | 16.92 | 17.05 | 16.74 | 16.86 | 1,057,144 | -0.04(-0.21%) |
Jun 21, 2019 | 16.53 | 16.96 | 16.46 | 16.89 | 1,947,772 | +0.33(+2.01%) |
Jun 20, 2019 | 16.46 | 16.70 | 16.28 | 16.56 | 1,357,565 | +0.08(+0.49%) |
Jun 19, 2019 | 17.08 | 17.26 | 16.27 | 16.48 | 1,920,731 | -0.70(-4.09%) |
Jun 18, 2019 | 17.81 | 17.89 | 17.15 | 17.18 | 1,421,872 | -0.56(-3.15%) |
Jun 17, 2019 | 17.95 | 17.99 | 17.65 | 17.74 | 2,058,449 | -0.21(-1.15%) |
Jun 14, 2019 | 17.96 | 18.18 | 17.88 | 17.95 | 1,169,550 | +0.05(+0.30%) |
Jun 13, 2019 | 17.92 | 18.30 | 17.81 | 17.90 | 2,131,057 | +0.03(+0.15%) |
Jun 12, 2019 | 17.19 | 17.90 | 17.17 | 17.87 | 2,549,599 | +0.68(+3.93%) |
Jun 11, 2019 | 17.16 | 17.30 | 17.01 | 17.19 | 1,504,934 | +0.10(+0.58%) |
Jun 10, 2019 | 17.11 | 17.38 | 16.96 | 17.09 | 1,249,197 | +0.04(+0.21%) |
Jun 07, 2019 | 17.11 | 17.35 | 16.99 | 17.06 | 1,255,292 | -0.01(-0.05%) |
Jun 06, 2019 | 17.14 | 17.18 | 16.99 | 17.07 | 1,388,777 | -0.11(-0.63%) |
Jun 05, 2019 | 17.45 | 17.63 | 17.08 | 17.17 | 2,398,584 | -0.27(-1.55%) |
Jun 04, 2019 | 17.27 | 17.79 | 17.27 | 17.44 | 2,578,880 | +0.29(+1.68%) |
Jun 03, 2019 | 17.33 | 17.57 | 16.91 | 17.16 | 2,760,511 | -0.25(-1.45%) |
May 31, 2019 | 17.60 | 17.66 | 17.22 | 17.41 | 22,206,932 | -0.34(-1.93%) |
May 30, 2019 | 17.29 | 18.02 | 17.24 | 17.75 | 5,564,126 | +0.44(+2.55%) |
May 29, 2019 | 18.06 | 18.12 | 17.18 | 17.31 | 8,292,551 | +0.68(+4.06%) |
May 28, 2019 | 16.66 | 17.03 | 16.61 | 16.63 | 1,883,517 | +0.07(+0.44%) |
May 24, 2019 | 16.99 | 17.02 | 16.32 | 16.56 | 2,180,817 | +0.13(+0.77%) |
May 23, 2019 | 17.13 | 17.53 | 16.39 | 16.44 | 3,413,828 | -1.78(-9.75%) |
May 22, 2019 | 18.65 | 18.72 | 18.15 | 18.21 | 1,320,318 | -0.54(-2.88%) |
May 21, 2019 | 18.73 | 19.02 | 18.73 | 18.75 | 1,182,501 | +0.13(+0.68%) |
May 20, 2019 | 18.27 | 18.72 | 18.22 | 18.63 | 1,286,176 | +0.27(+1.47%) |
May 17, 2019 | 17.88 | 18.54 | 17.88 | 18.36 | 1,275,147 | +0.34(+1.90%) |
May 16, 2019 | 18.35 | 18.51 | 17.87 | 18.01 | 1,769,087 | -0.29(-1.58%) |
May 15, 2019 | 18.13 | 18.44 | 17.96 | 18.30 | 991,589 | +0.10(+0.54%) |
May 14, 2019 | 18.15 | 18.38 | 18.04 | 18.20 | 1,061,361 | +0.06(+0.35%) |
May 13, 2019 | 17.87 | 18.29 | 17.65 | 18.14 | 1,515,809 | -0.02(-0.10%) |
May 10, 2019 | 17.90 | 18.16 | 17.77 | 18.16 | 950,814 | +0.23(+1.26%) |
May 09, 2019 | 17.57 | 17.97 | 17.40 | 17.93 | 1,625,512 | +0.24(+1.37%) |
May 08, 2019 | 17.77 | 17.96 | 17.68 | 17.69 | 638,400 | -0.13(-0.71%) |
May 07, 2019 | 17.76 | 17.95 | 17.67 | 17.82 | 1,234,846 | -0.10(-0.55%) |
May 06, 2019 | 17.51 | 17.98 | 17.51 | 17.91 | 1,015,337 | +0.19(+1.06%) |
May 03, 2019 | 17.65 | 17.79 | 17.52 | 17.73 | 831,519 | +0.09(+0.51%) |
May 02, 2019 | 17.67 | 17.96 | 17.56 | 17.64 | 1,206,582 | -0.02(-0.10%) |
May 01, 2019 | 17.90 | 17.95 | 17.57 | 17.65 | 1,277,334 | -0.28(-1.55%) |
Apr 30, 2019 | 18.46 | 18.60 | 17.64 | 17.93 | 1,710,867 | -0.49(-2.68%) |
Apr 29, 2019 | 18.88 | 18.90 | 17.90 | 18.43 | 2,170,875 | -0.41(-2.19%) |
Apr 26, 2019 | 18.39 | 19.47 | 18.19 | 18.84 | 3,376,241 | +1.23(+6.98%) |
Apr 25, 2019 | 17.47 | 17.71 | 17.21 | 17.61 | 1,791,668 | +0.13(+0.72%) |
Apr 24, 2019 | 17.31 | 17.73 | 17.30 | 17.48 | 1,292,717 | +0.13(+0.78%) |
Apr 23, 2019 | 17.07 | 17.43 | 17.07 | 17.35 | 844,933 | +0.27(+1.58%) |
Apr 22, 2019 | 17.27 | 17.33 | 16.85 | 17.08 | 1,016,764 | -0.18(-1.04%) |
Apr 18, 2019 | 16.84 | 17.46 | 16.77 | 17.26 | 1,228,383 | +0.39(+2.34%) |
Apr 17, 2019 | 16.79 | 16.97 | 16.65 | 16.86 | 1,311,963 | +0.02(+0.11%) |
Apr 16, 2019 | 17.28 | 17.32 | 16.67 | 16.85 | 1,070,042 | -0.43(-2.49%) |
Apr 15, 2019 | 17.12 | 17.55 | 17.12 | 17.28 | 2,060,028 | +0.19(+1.10%) |
Apr 12, 2019 | 17.36 | 17.44 | 16.90 | 17.09 | 1,186,021 | -0.23(-1.35%) |
Apr 11, 2019 | 17.57 | 17.61 | 17.14 | 17.32 | 1,452,378 | -0.30(-1.68%) |
Apr 10, 2019 | 17.69 | 17.77 | 17.55 | 17.62 | 792,141 | -0.05(-0.30%) |
Apr 09, 2019 | 18.21 | 18.25 | 17.61 | 17.67 | 1,129,916 | -0.62(-3.38%) |
Apr 08, 2019 | 18.50 | 18.60 | 18.16 | 18.29 | 859,609 | -0.34(-1.83%) |
Apr 05, 2019 | 18.47 | 18.77 | 18.39 | 18.63 | 1,570,176 | +0.16(+0.87%) |
Apr 04, 2019 | 18.15 | 18.50 | 18.14 | 18.47 | 662,183 | +0.30(+1.68%) |
Apr 03, 2019 | 18.36 | 18.36 | 18.09 | 18.16 | 899,113 | -0.04(-0.25%) |
Apr 02, 2019 | 18.48 | 18.61 | 17.98 | 18.21 | 711,262 | -0.29(-1.55%) |