Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.35 | 19.99 | 18.98 | 19.57 | 1,163,600 | +0.26(+1.35%) |
Jun 27, 2019 | 18.43 | 19.41 | 18.26 | 19.31 | 155,956 | +0.84(+4.55%) |
Jun 26, 2019 | 18.83 | 18.99 | 18.33 | 18.47 | 107,656 | -0.39(-2.07%) |
Jun 25, 2019 | 18.37 | 19.50 | 18.06 | 18.86 | 118,077 | +0.51(+2.78%) |
Jun 24, 2019 | 19.50 | 19.73 | 18.33 | 18.35 | 214,573 | -1.24(-6.33%) |
Jun 21, 2019 | 19.10 | 19.91 | 18.31 | 19.59 | 877,400 | +0.37(+1.93%) |
Jun 20, 2019 | 19.43 | 20.02 | 18.71 | 19.22 | 88,570 | +0.08(+0.42%) |
Jun 19, 2019 | 20.08 | 20.32 | 18.93 | 19.14 | 112,321 | -0.97(-4.82%) |
Jun 18, 2019 | 19.34 | 20.30 | 19.24 | 20.11 | 111,509 | +0.98(+5.12%) |
Jun 17, 2019 | 18.51 | 20.47 | 18.51 | 19.13 | 283,323 | +0.58(+3.13%) |
Jun 14, 2019 | 18.30 | 18.60 | 17.98 | 18.55 | 132,100 | +0.10(+0.54%) |
Jun 13, 2019 | 18.40 | 18.85 | 17.63 | 18.45 | 271,461 | +0.05(+0.27%) |
Jun 12, 2019 | 18.75 | 19.27 | 18.37 | 18.40 | 187,753 | -0.27(-1.45%) |
Jun 11, 2019 | 19.41 | 19.41 | 18.27 | 18.67 | 300,754 | -0.52(-2.71%) |
Jun 10, 2019 | 19.91 | 20.08 | 19.00 | 19.19 | 131,655 | -0.61(-3.08%) |
Jun 07, 2019 | 19.51 | 20.10 | 19.44 | 19.80 | 124,800 | +0.29(+1.49%) |
Jun 06, 2019 | 19.79 | 19.94 | 19.35 | 19.51 | 139,129 | -0.32(-1.61%) |
Jun 05, 2019 | 19.92 | 20.00 | 19.53 | 19.83 | 106,575 | -0.10(-0.50%) |
Jun 04, 2019 | 19.92 | 20.38 | 19.51 | 19.93 | 155,285 | +0.26(+1.32%) |
Jun 03, 2019 | 20.15 | 20.50 | 19.43 | 19.67 | 344,248 | -0.57(-2.82%) |
May 31, 2019 | 20.14 | 20.62 | 19.78 | 20.24 | 111,500 | -0.16(-0.78%) |
May 30, 2019 | 21.23 | 21.23 | 20.22 | 20.40 | 192,702 | -0.20(-0.97%) |
May 29, 2019 | 20.25 | 20.85 | 20.06 | 20.60 | 140,153 | +0.18(+0.88%) |
May 28, 2019 | 20.10 | 20.89 | 20.00 | 20.42 | 205,756 | +0.37(+1.85%) |
May 24, 2019 | 20.56 | 21.30 | 20.00 | 20.05 | 135,700 | -0.43(-2.10%) |
May 23, 2019 | 21.61 | 21.82 | 20.00 | 20.48 | 314,781 | -1.43(-6.53%) |
May 22, 2019 | 22.67 | 22.91 | 21.83 | 21.91 | 104,280 | -0.74(-3.27%) |
May 21, 2019 | 22.07 | 22.84 | 21.52 | 22.65 | 201,235 | +0.52(+2.35%) |
May 20, 2019 | 22.16 | 23.06 | 21.89 | 22.13 | 71,473 | -0.27(-1.21%) |
May 17, 2019 | 22.18 | 22.64 | 21.90 | 22.40 | 124,800 | +0.05(+0.22%) |
May 16, 2019 | 22.52 | 22.83 | 21.88 | 22.35 | 249,255 | -0.17(-0.75%) |
May 15, 2019 | 22.42 | 22.89 | 22.34 | 22.52 | 137,386 | -0.13(-0.57%) |
May 14, 2019 | 21.42 | 22.97 | 21.42 | 22.65 | 228,250 | +0.43(+1.94%) |
May 13, 2019 | 22.28 | 22.45 | 21.82 | 22.22 | 173,605 | -0.51(-2.24%) |
May 10, 2019 | 22.18 | 23.00 | 22.02 | 22.73 | 217,400 | +0.36(+1.61%) |
May 09, 2019 | 22.00 | 22.58 | 21.08 | 22.37 | 137,368 | +0.19(+0.86%) |
May 08, 2019 | 22.48 | 23.08 | 21.94 | 22.18 | 185,547 | -0.36(-1.60%) |
May 07, 2019 | 22.20 | 22.75 | 22.10 | 22.54 | 326,831 | -0.16(-0.70%) |
May 06, 2019 | 21.92 | 23.14 | 21.69 | 22.70 | 368,547 | +0.38(+1.70%) |
May 03, 2019 | 21.80 | 22.44 | 21.63 | 22.32 | 183,300 | +0.63(+2.90%) |
May 02, 2019 | 21.35 | 21.99 | 21.35 | 21.69 | 161,999 | +0.27(+1.26%) |
May 01, 2019 | 21.68 | 21.84 | 21.04 | 21.42 | 300,489 | -0.10(-0.46%) |
Apr 30, 2019 | 22.14 | 22.47 | 21.15 | 21.52 | 285,060 | -0.69(-3.11%) |
Apr 29, 2019 | 22.29 | 22.67 | 21.69 | 22.21 | 235,082 | -0.11(-0.49%) |
Apr 26, 2019 | 22.42 | 22.58 | 22.15 | 22.32 | 154,900 | -0.12(-0.53%) |
Apr 25, 2019 | 22.04 | 22.68 | 21.88 | 22.44 | 138,296 | +0.36(+1.63%) |
Apr 24, 2019 | 23.33 | 23.35 | 21.98 | 22.08 | 231,959 | -1.18(-5.07%) |
Apr 23, 2019 | 21.66 | 23.49 | 21.66 | 23.26 | 469,195 | +1.44(+6.60%) |
Apr 22, 2019 | 22.30 | 22.77 | 21.33 | 21.82 | 366,422 | -0.34(-1.53%) |
Apr 18, 2019 | 22.61 | 23.11 | 22.02 | 22.16 | 1,196,300 | -0.62(-2.72%) |
Apr 17, 2019 | 22.76 | 23.10 | 21.80 | 22.78 | 512,676 | +0.01(+0.04%) |
Apr 16, 2019 | 22.99 | 23.30 | 22.50 | 22.77 | 682,699 | +0.34(+1.52%) |
Apr 15, 2019 | 22.27 | 22.83 | 22.21 | 22.43 | 674,100 | +0.04(+0.18%) |
Apr 12, 2019 | 22.50 | 22.68 | 22.00 | 22.39 | 631,500 | +0.34(+1.54%) |
Apr 11, 2019 | 22.24 | 22.90 | 21.71 | 22.05 | 791,379 | -0.06(-0.27%) |
Apr 10, 2019 | 22.00 | 22.39 | 21.64 | 22.11 | 2,464,025 | -1.46(-6.19%) |
Apr 09, 2019 | 27.57 | 28.57 | 23.52 | 23.57 | 474,158 | -5.99(-20.26%) |
Apr 08, 2019 | 30.18 | 30.18 | 28.56 | 29.56 | 112,791 | -0.78(-2.57%) |
Apr 05, 2019 | 29.35 | 31.50 | 29.35 | 30.34 | 275,500 | +1.07(+3.66%) |
Apr 04, 2019 | 29.10 | 29.69 | 28.67 | 29.27 | 131,111 | +0.19(+0.65%) |
Apr 03, 2019 | 30.10 | 30.10 | 28.28 | 29.08 | 96,833 | -0.36(-1.22%) |
Apr 02, 2019 | 28.28 | 29.93 | 26.68 | 29.44 | 256,295 | +0.30(+1.03%) |