Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.60 | 19.13 | 18.55 | 19.03 | 114,590 | +0.43(+2.31%) |
Jun 27, 2019 | 18.42 | 18.63 | 18.36 | 18.60 | 41,790 | +0.25(+1.36%) |
Jun 26, 2019 | 18.25 | 18.67 | 18.07 | 18.35 | 58,119 | +0.12(+0.66%) |
Jun 25, 2019 | 17.66 | 18.35 | 17.66 | 18.23 | 118,908 | +0.57(+3.21%) |
Jun 24, 2019 | 17.87 | 18.14 | 17.58 | 17.66 | 137,416 | -0.21(-1.20%) |
Jun 21, 2019 | 18.83 | 18.83 | 17.82 | 17.88 | 102,595 | -1.00(-5.32%) |
Jun 20, 2019 | 18.63 | 18.93 | 18.49 | 18.88 | 95,250 | +0.49(+2.66%) |
Jun 19, 2019 | 17.68 | 18.60 | 17.38 | 18.39 | 97,823 | +0.66(+3.73%) |
Jun 18, 2019 | 17.52 | 17.78 | 17.41 | 17.73 | 77,896 | +0.21(+1.18%) |
Jun 17, 2019 | 17.53 | 17.56 | 17.09 | 17.53 | 44,112 | -0.01(-0.05%) |
Jun 14, 2019 | 17.66 | 17.70 | 17.39 | 17.53 | 33,305 | -0.19(-1.07%) |
Jun 13, 2019 | 17.67 | 18.02 | 17.48 | 17.72 | 46,865 | +0.21(+1.18%) |
Jun 12, 2019 | 17.55 | 17.59 | 17.38 | 17.52 | 42,557 | -0.05(-0.29%) |
Jun 11, 2019 | 17.84 | 17.85 | 17.36 | 17.57 | 78,430 | -0.02(-0.10%) |
Jun 10, 2019 | 17.48 | 17.70 | 17.41 | 17.59 | 51,460 | +0.20(+1.14%) |
Jun 07, 2019 | 17.09 | 17.63 | 17.08 | 17.39 | 40,991 | +0.21(+1.20%) |
Jun 06, 2019 | 17.42 | 17.42 | 16.83 | 17.18 | 61,245 | -0.06(-0.35%) |
Jun 05, 2019 | 17.89 | 17.89 | 17.20 | 17.24 | 68,536 | -0.55(-3.09%) |
Jun 04, 2019 | 17.69 | 17.93 | 17.61 | 17.79 | 48,706 | +0.14(+0.78%) |
Jun 03, 2019 | 17.67 | 17.78 | 17.35 | 17.66 | 80,954 | -0.03(-0.15%) |
May 31, 2019 | 17.39 | 17.72 | 17.19 | 17.68 | 68,241 | +0.11(+0.64%) |
May 30, 2019 | 17.49 | 17.62 | 17.30 | 17.57 | 85,781 | +0.18(+1.04%) |
May 29, 2019 | 17.66 | 17.66 | 17.29 | 17.39 | 104,807 | -0.37(-2.08%) |
May 28, 2019 | 18.30 | 18.45 | 17.76 | 17.76 | 86,565 | -0.46(-2.50%) |
May 24, 2019 | 18.63 | 18.63 | 18.15 | 18.21 | 52,869 | -0.26(-1.39%) |
May 23, 2019 | 18.64 | 18.70 | 18.14 | 18.47 | 80,312 | -0.47(-2.49%) |
May 22, 2019 | 19.54 | 19.54 | 18.84 | 18.94 | 46,779 | -0.40(-2.09%) |
May 21, 2019 | 19.48 | 19.72 | 19.30 | 19.35 | 151,850 | -0.02(-0.09%) |
May 20, 2019 | 18.08 | 19.48 | 17.96 | 19.36 | 95,789 | +1.10(+6.02%) |
May 17, 2019 | 18.15 | 18.46 | 18.03 | 18.26 | 59,624 | -0.08(-0.42%) |
May 16, 2019 | 18.33 | 18.59 | 18.23 | 18.34 | 40,305 | -0.02(-0.09%) |
May 15, 2019 | 18.44 | 18.52 | 18.27 | 18.36 | 32,418 | -0.13(-0.70%) |
May 14, 2019 | 17.89 | 18.66 | 17.84 | 18.49 | 84,116 | +0.71(+4.01%) |
May 13, 2019 | 18.56 | 18.56 | 17.60 | 17.78 | 76,939 | -1.12(-5.95%) |
May 10, 2019 | 19.11 | 19.29 | 18.80 | 18.90 | 57,295 | -0.33(-1.74%) |
May 09, 2019 | 19.27 | 19.27 | 18.75 | 19.24 | 109,617 | -0.19(-0.97%) |
May 08, 2019 | 19.93 | 19.93 | 19.34 | 19.42 | 56,113 | -0.52(-2.61%) |
May 07, 2019 | 19.90 | 20.06 | 19.79 | 19.94 | 73,728 | -0.14(-0.68%) |
May 06, 2019 | 19.75 | 20.28 | 19.71 | 20.08 | 57,782 | +0.03(+0.17%) |
May 03, 2019 | 20.75 | 20.77 | 20.00 | 20.05 | 89,564 | -0.49(-2.37%) |
May 02, 2019 | 20.03 | 20.67 | 19.62 | 20.53 | 92,029 | +0.26(+1.26%) |
May 01, 2019 | 20.64 | 21.10 | 19.88 | 20.28 | 122,209 | +0.88(+4.54%) |
Apr 30, 2019 | 19.56 | 19.56 | 18.87 | 19.40 | 82,062 | -0.07(-0.35%) |
Apr 29, 2019 | 19.24 | 19.68 | 19.24 | 19.47 | 76,877 | +0.20(+1.02%) |
Apr 26, 2019 | 19.11 | 19.53 | 19.01 | 19.27 | 52,216 | +0.18(+0.94%) |
Apr 25, 2019 | 18.93 | 19.24 | 18.59 | 19.09 | 52,148 | +0.11(+0.59%) |
Apr 24, 2019 | 19.09 | 19.39 | 18.95 | 18.98 | 62,326 | -0.16(-0.85%) |
Apr 23, 2019 | 18.80 | 19.61 | 18.79 | 19.14 | 64,299 | +0.26(+1.40%) |
Apr 22, 2019 | 19.25 | 19.25 | 18.80 | 18.88 | 45,204 | -0.52(-2.69%) |
Apr 18, 2019 | 19.32 | 19.73 | 19.29 | 19.40 | 53,855 | +0.02(+0.09%) |
Apr 17, 2019 | 19.68 | 19.80 | 19.28 | 19.38 | 59,708 | -0.32(-1.60%) |
Apr 16, 2019 | 19.58 | 19.76 | 19.58 | 19.70 | 43,069 | +0.07(+0.35%) |
Apr 15, 2019 | 19.86 | 19.95 | 19.57 | 19.63 | 47,430 | -0.18(-0.91%) |
Apr 12, 2019 | 19.76 | 19.94 | 19.58 | 19.81 | 31,727 | +0.06(+0.30%) |
Apr 11, 2019 | 19.54 | 19.88 | 19.39 | 19.75 | 48,413 | +0.18(+0.92%) |
Apr 10, 2019 | 19.43 | 19.63 | 19.23 | 19.57 | 32,526 | +0.25(+1.28%) |
Apr 09, 2019 | 20.14 | 20.14 | 19.28 | 19.32 | 57,272 | -0.92(-4.56%) |
Apr 08, 2019 | 20.11 | 20.40 | 20.02 | 20.24 | 36,108 | +0.03(+0.17%) |
Apr 05, 2019 | 19.94 | 20.22 | 19.86 | 20.21 | 170,464 | +0.30(+1.50%) |
Apr 04, 2019 | 19.92 | 20.07 | 19.81 | 19.91 | 78,605 | +0.00(+0.00%) |
Apr 03, 2019 | 19.82 | 20.16 | 19.72 | 19.91 | 81,982 | +0.17(+0.87%) |
Apr 02, 2019 | 19.73 | 19.85 | 19.55 | 19.74 | 76,696 | +0.01(+0.04%) |