Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.32 | 22.04 | 21.32 | 21.93 | 738,304 | +0.59(+2.77%) |
Jun 27, 2019 | 20.73 | 21.45 | 20.68 | 21.34 | 322,278 | +0.88(+4.29%) |
Jun 26, 2019 | 20.38 | 20.58 | 20.29 | 20.46 | 128,566 | +0.15(+0.75%) |
Jun 25, 2019 | 20.31 | 20.52 | 20.23 | 20.31 | 416,900 | +0.01(+0.05%) |
Jun 24, 2019 | 20.28 | 20.58 | 20.23 | 20.30 | 168,381 | +0.04(+0.19%) |
Jun 21, 2019 | 20.64 | 20.71 | 20.26 | 20.26 | 296,746 | -0.51(-2.44%) |
Jun 20, 2019 | 20.71 | 20.98 | 20.53 | 20.77 | 212,761 | +0.08(+0.37%) |
Jun 19, 2019 | 20.60 | 20.69 | 20.40 | 20.69 | 213,831 | +0.04(+0.18%) |
Jun 18, 2019 | 20.71 | 21.01 | 20.58 | 20.65 | 370,556 | +0.01(+0.05%) |
Jun 17, 2019 | 20.57 | 20.74 | 20.55 | 20.64 | 106,149 | +0.08(+0.37%) |
Jun 14, 2019 | 20.65 | 20.69 | 20.39 | 20.57 | 169,749 | -0.14(-0.69%) |
Jun 13, 2019 | 20.46 | 20.75 | 20.44 | 20.71 | 107,813 | +0.31(+1.54%) |
Jun 12, 2019 | 20.12 | 20.47 | 20.01 | 20.39 | 143,799 | +0.28(+1.41%) |
Jun 11, 2019 | 20.39 | 20.50 | 19.99 | 20.11 | 225,151 | -0.08(-0.38%) |
Jun 10, 2019 | 20.12 | 20.41 | 20.12 | 20.19 | 262,712 | +0.12(+0.61%) |
Jun 07, 2019 | 20.02 | 20.20 | 19.93 | 20.06 | 232,991 | +0.20(+1.00%) |
Jun 06, 2019 | 19.87 | 19.93 | 19.71 | 19.86 | 311,512 | +0.15(+0.77%) |
Jun 05, 2019 | 19.79 | 19.79 | 19.38 | 19.71 | 173,873 | +0.01(+0.05%) |
Jun 04, 2019 | 19.20 | 19.74 | 19.18 | 19.70 | 142,826 | +0.68(+3.58%) |
Jun 03, 2019 | 18.53 | 19.06 | 18.40 | 19.02 | 368,485 | +0.43(+2.29%) |
May 31, 2019 | 18.50 | 18.60 | 18.31 | 18.60 | 193,807 | -0.17(-0.91%) |
May 30, 2019 | 18.87 | 19.09 | 18.61 | 18.77 | 158,988 | -0.09(-0.50%) |
May 29, 2019 | 19.27 | 19.32 | 18.78 | 18.86 | 389,520 | -0.55(-2.83%) |
May 28, 2019 | 19.35 | 19.59 | 19.32 | 19.41 | 204,508 | +0.09(+0.49%) |
May 24, 2019 | 19.17 | 19.34 | 19.03 | 19.32 | 220,528 | +0.14(+0.74%) |
May 23, 2019 | 19.67 | 19.71 | 19.02 | 19.17 | 233,230 | -0.63(-3.20%) |
May 22, 2019 | 19.94 | 19.98 | 19.60 | 19.81 | 353,789 | -0.23(-1.13%) |
May 21, 2019 | 19.71 | 20.03 | 19.63 | 20.03 | 216,951 | +0.41(+2.07%) |
May 20, 2019 | 19.43 | 19.75 | 19.40 | 19.63 | 142,571 | -0.02(-0.10%) |
May 17, 2019 | 19.82 | 19.97 | 19.58 | 19.65 | 210,600 | -0.34(-1.71%) |
May 16, 2019 | 19.95 | 20.08 | 19.84 | 19.99 | 104,022 | +0.07(+0.33%) |
May 15, 2019 | 19.50 | 19.95 | 19.50 | 19.92 | 122,240 | +0.14(+0.72%) |
May 14, 2019 | 19.49 | 19.85 | 19.36 | 19.78 | 188,382 | +0.27(+1.36%) |
May 13, 2019 | 19.78 | 19.78 | 19.43 | 19.51 | 169,445 | -0.63(-3.15%) |
May 10, 2019 | 20.00 | 20.16 | 19.61 | 20.15 | 150,081 | +0.08(+0.38%) |
May 09, 2019 | 19.98 | 20.21 | 19.77 | 20.07 | 190,128 | -0.03(-0.14%) |
May 08, 2019 | 20.27 | 20.43 | 19.94 | 20.10 | 156,701 | -0.11(-0.56%) |
May 07, 2019 | 20.44 | 20.57 | 20.11 | 20.21 | 209,195 | -0.35(-1.70%) |
May 06, 2019 | 20.28 | 20.60 | 20.24 | 20.56 | 485,023 | -0.02(-0.09%) |
May 03, 2019 | 20.11 | 20.60 | 20.11 | 20.58 | 320,442 | +0.57(+2.84%) |
May 02, 2019 | 20.17 | 20.36 | 19.91 | 20.02 | 252,006 | -0.18(-0.89%) |
May 01, 2019 | 20.68 | 20.71 | 20.14 | 20.20 | 390,921 | -0.48(-2.34%) |
Apr 30, 2019 | 20.74 | 20.86 | 20.48 | 20.68 | 377,763 | -0.07(-0.32%) |
Apr 29, 2019 | 20.26 | 20.92 | 20.17 | 20.74 | 439,863 | +0.49(+2.43%) |
Apr 26, 2019 | 20.36 | 20.54 | 19.41 | 20.25 | 461,758 | +0.77(+3.94%) |
Apr 25, 2019 | 19.69 | 19.69 | 19.13 | 19.49 | 215,991 | -0.21(-1.06%) |
Apr 24, 2019 | 19.19 | 19.78 | 19.15 | 19.69 | 318,347 | +0.47(+2.46%) |
Apr 23, 2019 | 18.79 | 19.23 | 18.70 | 19.22 | 339,666 | +0.46(+2.47%) |
Apr 22, 2019 | 19.17 | 19.19 | 18.65 | 18.76 | 202,736 | -0.46(-2.41%) |
Apr 18, 2019 | 19.11 | 19.22 | 18.87 | 19.22 | 205,108 | +0.06(+0.30%) |
Apr 17, 2019 | 18.99 | 19.23 | 18.98 | 19.16 | 267,888 | +0.19(+1.00%) |
Apr 16, 2019 | 18.63 | 18.99 | 18.60 | 18.97 | 310,618 | +0.34(+1.83%) |
Apr 15, 2019 | 18.37 | 18.68 | 18.37 | 18.63 | 217,622 | +0.19(+1.03%) |
Apr 12, 2019 | 18.52 | 18.54 | 18.28 | 18.44 | 151,771 | +0.08(+0.41%) |
Apr 11, 2019 | 18.06 | 18.38 | 18.05 | 18.37 | 201,512 | +0.32(+1.78%) |
Apr 10, 2019 | 17.93 | 18.12 | 17.91 | 18.05 | 161,740 | +0.12(+0.69%) |
Apr 09, 2019 | 18.19 | 18.31 | 17.89 | 17.92 | 226,114 | -0.36(-1.97%) |
Apr 08, 2019 | 18.22 | 18.39 | 18.06 | 18.28 | 364,352 | -0.03(-0.16%) |
Apr 05, 2019 | 18.18 | 18.38 | 18.11 | 18.31 | 337,974 | +0.14(+0.78%) |
Apr 04, 2019 | 18.17 | 18.34 | 18.13 | 18.17 | 176,809 | +0.01(+0.05%) |
Apr 03, 2019 | 18.12 | 18.29 | 18.04 | 18.16 | 194,147 | +0.14(+0.79%) |
Apr 02, 2019 | 18.20 | 18.26 | 17.95 | 18.02 | 316,493 | -0.18(-0.99%) |