Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.26 | 18.54 | 18.21 | 18.51 | 4,104,158 | +0.43(+2.37%) |
Jun 27, 2019 | 18.07 | 18.23 | 17.97 | 18.08 | 2,499,920 | +0.06(+0.36%) |
Jun 26, 2019 | 18.00 | 18.27 | 17.84 | 18.02 | 3,923,306 | +0.21(+1.16%) |
Jun 25, 2019 | 17.59 | 17.99 | 17.52 | 17.81 | 5,929,530 | +0.16(+0.89%) |
Jun 24, 2019 | 17.76 | 17.85 | 17.62 | 17.65 | 4,064,137 | -0.08(-0.44%) |
Jun 21, 2019 | 17.78 | 17.96 | 17.71 | 17.73 | 7,604,850 | +0.06(+0.36%) |
Jun 20, 2019 | 17.42 | 17.70 | 17.42 | 17.67 | 4,183,276 | +0.56(+3.30%) |
Jun 19, 2019 | 16.96 | 17.20 | 16.88 | 17.10 | 4,830,878 | +0.15(+0.88%) |
Jun 18, 2019 | 16.60 | 17.05 | 16.58 | 16.95 | 5,166,904 | +0.49(+2.99%) |
Jun 17, 2019 | 16.20 | 16.52 | 16.14 | 16.46 | 3,472,326 | +0.24(+1.45%) |
Jun 14, 2019 | 16.23 | 16.29 | 15.98 | 16.23 | 4,533,984 | -0.11(-0.66%) |
Jun 13, 2019 | 16.01 | 16.33 | 15.88 | 16.33 | 3,595,785 | +0.56(+3.53%) |
Jun 12, 2019 | 16.00 | 16.03 | 15.71 | 15.78 | 3,106,338 | -0.52(-3.20%) |
Jun 11, 2019 | 16.48 | 16.52 | 16.28 | 16.30 | 2,886,371 | +0.09(+0.53%) |
Jun 10, 2019 | 16.22 | 16.46 | 16.17 | 16.21 | 4,838,879 | +0.10(+0.62%) |
Jun 07, 2019 | 15.88 | 16.22 | 15.73 | 16.11 | 4,697,394 | +0.17(+1.07%) |
Jun 06, 2019 | 15.35 | 15.98 | 15.28 | 15.94 | 7,135,894 | +0.63(+4.10%) |
Jun 05, 2019 | 15.43 | 15.46 | 15.01 | 15.31 | 5,993,432 | +0.04(+0.28%) |
Jun 04, 2019 | 15.30 | 15.39 | 15.08 | 15.27 | 6,930,358 | +0.23(+1.52%) |
Jun 03, 2019 | 14.97 | 15.19 | 14.93 | 15.04 | 10,945,719 | +0.20(+1.35%) |
May 31, 2019 | 14.89 | 15.08 | 14.84 | 14.84 | 7,081,267 | -0.47(-3.08%) |
May 30, 2019 | 15.48 | 15.58 | 15.24 | 15.31 | 3,825,985 | -0.29(-1.87%) |
May 29, 2019 | 15.29 | 15.65 | 15.23 | 15.61 | 5,509,441 | -0.10(-0.64%) |
May 28, 2019 | 15.87 | 15.93 | 15.64 | 15.71 | 5,854,616 | +0.00(+0.00%) |
May 24, 2019 | 15.80 | 15.86 | 15.57 | 15.71 | 5,060,370 | -0.09(-0.59%) |
May 23, 2019 | 15.73 | 15.81 | 15.48 | 15.80 | 6,304,466 | -0.60(-3.66%) |
May 22, 2019 | 16.63 | 16.67 | 16.17 | 16.40 | 4,640,031 | -0.39(-2.30%) |
May 21, 2019 | 16.45 | 16.86 | 16.41 | 16.78 | 4,914,746 | +0.39(+2.39%) |
May 20, 2019 | 15.98 | 16.41 | 15.97 | 16.39 | 4,227,983 | +0.46(+2.87%) |
May 17, 2019 | 16.10 | 16.32 | 15.93 | 15.93 | 3,897,015 | -0.36(-2.22%) |
May 16, 2019 | 16.27 | 16.44 | 16.20 | 16.30 | 2,920,641 | +0.12(+0.75%) |
May 15, 2019 | 15.82 | 16.26 | 15.66 | 16.17 | 4,066,270 | +0.13(+0.84%) |
May 14, 2019 | 15.90 | 16.19 | 15.86 | 16.04 | 4,305,933 | +0.40(+2.59%) |
May 13, 2019 | 16.04 | 16.05 | 15.48 | 15.64 | 4,552,922 | -0.56(-3.46%) |
May 10, 2019 | 16.20 | 16.29 | 15.95 | 16.20 | 5,058,677 | -0.04(-0.22%) |
May 09, 2019 | 15.95 | 16.25 | 15.88 | 16.23 | 5,402,108 | +0.03(+0.18%) |
May 08, 2019 | 16.26 | 16.39 | 16.18 | 16.20 | 4,980,331 | +0.02(+0.13%) |
May 07, 2019 | 16.27 | 16.29 | 15.95 | 16.18 | 6,337,540 | -0.29(-1.77%) |
May 06, 2019 | 16.34 | 16.60 | 16.34 | 16.47 | 5,816,564 | -0.20(-1.19%) |
May 03, 2019 | 16.86 | 16.99 | 16.67 | 16.67 | 4,339,493 | +0.04(+0.21%) |
May 02, 2019 | 16.90 | 16.91 | 16.56 | 16.64 | 6,656,103 | -0.23(-1.35%) |
May 01, 2019 | 17.40 | 17.52 | 16.85 | 16.86 | 8,080,917 | -0.58(-3.33%) |
Apr 30, 2019 | 17.94 | 17.98 | 17.40 | 17.44 | 5,271,907 | -0.38(-2.15%) |
Apr 29, 2019 | 17.55 | 18.12 | 17.54 | 17.83 | 5,396,178 | +0.10(+0.56%) |
Apr 26, 2019 | 17.48 | 17.96 | 17.33 | 17.73 | 8,422,014 | +0.51(+2.97%) |
Apr 25, 2019 | 17.66 | 17.78 | 17.18 | 17.22 | 8,799,793 | -0.36(-2.06%) |
Apr 24, 2019 | 17.96 | 18.03 | 17.56 | 17.58 | 5,044,440 | -0.47(-2.59%) |
Apr 23, 2019 | 17.76 | 18.15 | 17.76 | 18.05 | 5,989,897 | +0.34(+1.92%) |
Apr 22, 2019 | 17.49 | 17.71 | 17.37 | 17.71 | 5,322,588 | +0.36(+2.09%) |
Apr 18, 2019 | 17.39 | 17.59 | 17.30 | 17.35 | 3,629,753 | -0.04(-0.24%) |
Apr 17, 2019 | 17.51 | 17.60 | 17.26 | 17.39 | 4,765,943 | -0.06(-0.37%) |
Apr 16, 2019 | 17.55 | 17.57 | 17.31 | 17.45 | 4,460,766 | +0.13(+0.74%) |
Apr 15, 2019 | 17.39 | 17.57 | 17.31 | 17.32 | 4,523,625 | -0.18(-1.01%) |
Apr 12, 2019 | 17.73 | 17.81 | 17.49 | 17.50 | 4,310,173 | -0.04(-0.20%) |
Apr 11, 2019 | 17.59 | 17.65 | 17.35 | 17.54 | 5,656,125 | -0.08(-0.44%) |
Apr 10, 2019 | 17.54 | 17.75 | 17.50 | 17.61 | 4,839,115 | +0.13(+0.77%) |
Apr 09, 2019 | 17.79 | 17.80 | 17.42 | 17.48 | 6,219,395 | -0.45(-2.53%) |
Apr 08, 2019 | 17.92 | 18.06 | 17.81 | 17.93 | 4,585,480 | +0.07(+0.40%) |
Apr 05, 2019 | 17.41 | 17.87 | 17.38 | 17.86 | 5,588,833 | +0.72(+4.18%) |
Apr 04, 2019 | 16.97 | 17.17 | 16.83 | 17.15 | 4,052,686 | +0.21(+1.26%) |
Apr 03, 2019 | 17.30 | 17.38 | 16.86 | 16.93 | 5,161,448 | -0.06(-0.38%) |
Apr 02, 2019 | 17.20 | 17.39 | 16.95 | 17.00 | 4,282,054 | -0.28(-1.64%) |