Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.14 | 16.72 | 16.11 | 16.37 | 169,000 | +0.45(+2.83%) |
Jun 27, 2019 | 16.02 | 16.20 | 15.58 | 15.92 | 123,947 | -0.14(-0.87%) |
Jun 26, 2019 | 16.05 | 16.20 | 15.83 | 16.06 | 76,004 | -0.24(-1.47%) |
Jun 25, 2019 | 16.45 | 16.56 | 16.07 | 16.30 | 87,331 | -0.16(-0.97%) |
Jun 24, 2019 | 16.43 | 16.52 | 16.28 | 16.46 | 65,433 | -0.05(-0.30%) |
Jun 21, 2019 | 16.92 | 17.12 | 16.49 | 16.51 | 121,100 | -0.50(-2.94%) |
Jun 20, 2019 | 16.59 | 17.10 | 16.41 | 17.01 | 107,377 | +0.47(+2.84%) |
Jun 19, 2019 | 17.32 | 17.47 | 16.42 | 16.54 | 320,043 | -0.84(-4.83%) |
Jun 18, 2019 | 18.49 | 18.49 | 17.34 | 17.38 | 150,811 | -1.08(-5.85%) |
Jun 17, 2019 | 18.52 | 18.71 | 18.02 | 18.46 | 93,902 | -0.08(-0.43%) |
Jun 14, 2019 | 18.86 | 18.86 | 17.92 | 18.54 | 79,600 | -0.33(-1.75%) |
Jun 13, 2019 | 18.88 | 18.95 | 18.73 | 18.87 | 109,351 | +0.06(+0.32%) |
Jun 12, 2019 | 18.64 | 18.91 | 18.59 | 18.81 | 151,874 | +0.08(+0.43%) |
Jun 11, 2019 | 18.89 | 18.93 | 18.71 | 18.73 | 159,157 | -0.18(-0.95%) |
Jun 10, 2019 | 18.74 | 19.00 | 18.73 | 18.91 | 68,575 | +0.22(+1.18%) |
Jun 07, 2019 | 18.85 | 18.86 | 18.60 | 18.69 | 99,700 | -0.16(-0.85%) |
Jun 06, 2019 | 18.85 | 19.15 | 18.73 | 18.85 | 67,338 | +0.12(+0.64%) |
Jun 05, 2019 | 18.75 | 18.97 | 18.63 | 18.73 | 89,295 | +0.02(+0.11%) |
Jun 04, 2019 | 18.38 | 18.75 | 18.28 | 18.71 | 126,897 | +0.41(+2.24%) |
Jun 03, 2019 | 18.11 | 18.37 | 17.87 | 18.30 | 163,690 | -0.02(-0.11%) |
May 31, 2019 | 18.55 | 18.62 | 18.18 | 18.32 | 64,600 | -0.34(-1.82%) |
May 30, 2019 | 18.75 | 18.95 | 18.59 | 18.66 | 70,733 | -0.05(-0.27%) |
May 29, 2019 | 18.47 | 19.06 | 18.18 | 18.71 | 117,765 | +0.26(+1.41%) |
May 28, 2019 | 19.63 | 19.93 | 18.32 | 18.45 | 153,052 | -1.23(-6.25%) |
May 24, 2019 | 19.37 | 21.67 | 19.09 | 19.68 | 425,100 | +0.27(+1.39%) |
May 23, 2019 | 18.94 | 19.50 | 18.94 | 19.41 | 84,996 | +0.36(+1.89%) |
May 22, 2019 | 19.14 | 19.22 | 18.92 | 19.05 | 149,967 | -0.17(-0.88%) |
May 21, 2019 | 18.78 | 19.35 | 18.74 | 19.22 | 157,313 | +0.45(+2.40%) |
May 20, 2019 | 18.55 | 18.88 | 18.37 | 18.77 | 61,832 | +0.22(+1.19%) |
May 17, 2019 | 18.76 | 19.10 | 18.54 | 18.55 | 138,500 | -0.31(-1.64%) |
May 16, 2019 | 18.54 | 18.98 | 18.36 | 18.86 | 119,287 | +0.28(+1.51%) |
May 15, 2019 | 18.90 | 18.90 | 18.34 | 18.58 | 181,149 | -0.46(-2.42%) |
May 14, 2019 | 18.67 | 19.11 | 18.67 | 19.04 | 100,154 | +0.36(+1.93%) |
May 13, 2019 | 18.68 | 18.81 | 18.06 | 18.68 | 160,066 | -0.10(-0.53%) |
May 10, 2019 | 17.77 | 18.85 | 17.77 | 18.78 | 140,500 | +1.00(+5.62%) |
May 09, 2019 | 17.12 | 17.82 | 17.02 | 17.78 | 315,297 | +0.42(+2.42%) |
May 08, 2019 | 18.27 | 18.47 | 16.91 | 17.36 | 966,275 | -2.53(-12.72%) |
May 07, 2019 | 20.09 | 20.39 | 19.81 | 19.89 | 178,089 | -0.39(-1.92%) |
May 06, 2019 | 19.72 | 20.55 | 19.28 | 20.28 | 189,601 | +0.18(+0.90%) |
May 03, 2019 | 19.84 | 20.20 | 19.84 | 20.10 | 68,700 | +0.27(+1.36%) |
May 02, 2019 | 19.87 | 20.00 | 19.70 | 19.83 | 53,097 | -0.12(-0.60%) |
May 01, 2019 | 20.10 | 20.25 | 19.67 | 19.95 | 69,841 | -0.21(-1.04%) |
Apr 30, 2019 | 20.48 | 20.51 | 20.06 | 20.16 | 61,718 | -0.39(-1.90%) |
Apr 29, 2019 | 20.16 | 20.82 | 20.10 | 20.55 | 126,477 | +0.30(+1.48%) |
Apr 26, 2019 | 20.20 | 20.28 | 20.07 | 20.25 | 37,500 | +0.05(+0.25%) |
Apr 25, 2019 | 20.04 | 20.40 | 20.04 | 20.20 | 48,494 | -0.03(-0.15%) |
Apr 24, 2019 | 20.20 | 20.88 | 20.19 | 20.23 | 86,139 | -0.14(-0.69%) |
Apr 23, 2019 | 20.20 | 20.45 | 20.06 | 20.37 | 254,103 | +0.13(+0.64%) |
Apr 22, 2019 | 20.42 | 20.53 | 19.85 | 20.24 | 107,461 | -0.26(-1.27%) |
Apr 18, 2019 | 20.60 | 20.75 | 20.35 | 20.50 | 136,300 | -0.14(-0.68%) |
Apr 17, 2019 | 20.44 | 20.82 | 20.30 | 20.64 | 247,096 | +0.44(+2.18%) |
Apr 16, 2019 | 19.92 | 20.39 | 19.75 | 20.20 | 76,754 | +0.36(+1.81%) |
Apr 15, 2019 | 20.13 | 20.20 | 19.59 | 19.84 | 225,144 | -0.26(-1.29%) |
Apr 12, 2019 | 21.22 | 21.22 | 19.17 | 20.10 | 534,300 | -1.15(-5.41%) |
Apr 11, 2019 | 21.96 | 21.96 | 21.03 | 21.25 | 49,689 | -0.57(-2.61%) |
Apr 10, 2019 | 21.50 | 21.95 | 21.50 | 21.82 | 61,310 | +0.32(+1.49%) |
Apr 09, 2019 | 21.59 | 21.88 | 21.29 | 21.50 | 87,802 | -0.14(-0.65%) |
Apr 08, 2019 | 20.50 | 21.68 | 20.21 | 21.64 | 154,948 | +1.74(+8.74%) |
Apr 05, 2019 | 20.00 | 20.20 | 19.66 | 19.90 | 61,900 | +0.07(+0.35%) |
Apr 04, 2019 | 19.67 | 19.88 | 19.48 | 19.83 | 24,818 | +0.15(+0.76%) |
Apr 03, 2019 | 19.83 | 20.37 | 19.52 | 19.68 | 150,474 | -0.17(-0.86%) |
Apr 02, 2019 | 19.80 | 19.98 | 19.55 | 19.85 | 53,974 | +0.11(+0.56%) |