Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.80 | 14.99 | 14.77 | 14.96 | 8,746,621 | +0.21(+1.41%) |
Jun 27, 2019 | 14.79 | 14.85 | 14.63 | 14.75 | 8,367,438 | +0.07(+0.45%) |
Jun 26, 2019 | 14.63 | 14.95 | 14.53 | 14.69 | 5,661,451 | +0.12(+0.86%) |
Jun 25, 2019 | 14.74 | 14.87 | 14.53 | 14.56 | 6,579,255 | -0.16(-1.07%) |
Jun 24, 2019 | 15.08 | 15.09 | 14.64 | 14.72 | 6,048,917 | -0.45(-2.96%) |
Jun 21, 2019 | 15.08 | 15.34 | 14.80 | 15.17 | 8,162,031 | +0.10(+0.66%) |
Jun 20, 2019 | 15.15 | 15.19 | 14.84 | 15.07 | 5,124,505 | +0.06(+0.39%) |
Jun 19, 2019 | 15.04 | 15.15 | 14.79 | 15.01 | 5,473,256 | +0.02(+0.11%) |
Jun 18, 2019 | 15.26 | 15.63 | 14.93 | 14.99 | 9,233,114 | -0.27(-1.75%) |
Jun 17, 2019 | 15.12 | 15.27 | 15.01 | 15.26 | 6,870,471 | +0.12(+0.82%) |
Jun 14, 2019 | 15.12 | 15.21 | 14.74 | 15.14 | 7,384,901 | +0.02(+0.11%) |
Jun 13, 2019 | 14.97 | 15.20 | 14.84 | 15.12 | 6,863,528 | +0.27(+1.85%) |
Jun 12, 2019 | 15.22 | 15.31 | 14.78 | 14.84 | 5,474,619 | -0.38(-2.51%) |
Jun 11, 2019 | 15.14 | 15.49 | 15.12 | 15.23 | 6,119,967 | +0.12(+0.83%) |
Jun 10, 2019 | 15.29 | 15.50 | 15.04 | 15.10 | 6,159,756 | -0.06(-0.38%) |
Jun 07, 2019 | 14.99 | 15.29 | 14.64 | 15.16 | 10,568,373 | +0.19(+1.28%) |
Jun 06, 2019 | 15.27 | 15.31 | 14.74 | 14.97 | 10,920,123 | -0.38(-2.49%) |
Jun 05, 2019 | 15.95 | 16.09 | 15.24 | 15.35 | 7,595,341 | -0.41(-2.59%) |
Jun 04, 2019 | 15.87 | 16.14 | 15.59 | 15.76 | 11,538,502 | +0.12(+0.75%) |
Jun 03, 2019 | 15.56 | 15.90 | 15.41 | 15.64 | 15,580,792 | +0.09(+0.59%) |
May 31, 2019 | 14.53 | 15.59 | 14.25 | 15.55 | 38,678,032 | -1.60(-9.32%) |
May 30, 2019 | 17.40 | 17.50 | 17.07 | 17.15 | 13,125,333 | -0.19(-1.10%) |
May 29, 2019 | 17.53 | 17.60 | 17.13 | 17.34 | 8,908,439 | -0.45(-2.53%) |
May 28, 2019 | 17.92 | 18.17 | 17.74 | 17.79 | 8,753,604 | -0.07(-0.42%) |
May 24, 2019 | 17.73 | 17.97 | 17.62 | 17.87 | 5,213,260 | +0.17(+0.94%) |
May 23, 2019 | 18.01 | 18.27 | 17.56 | 17.70 | 6,275,580 | -0.35(-1.94%) |
May 22, 2019 | 18.34 | 18.43 | 17.97 | 18.05 | 6,639,309 | -0.56(-3.00%) |
May 21, 2019 | 18.32 | 18.77 | 18.03 | 18.61 | 5,522,896 | +0.27(+1.45%) |
May 20, 2019 | 18.37 | 18.45 | 18.20 | 18.34 | 5,199,717 | -0.21(-1.12%) |
May 17, 2019 | 18.39 | 18.63 | 18.23 | 18.55 | 5,855,503 | +0.01(+0.04%) |
May 16, 2019 | 18.59 | 18.87 | 18.45 | 18.54 | 6,082,213 | -0.10(-0.54%) |
May 15, 2019 | 18.80 | 18.82 | 18.32 | 18.64 | 6,671,378 | -0.37(-1.97%) |
May 14, 2019 | 18.97 | 19.07 | 18.11 | 19.02 | 9,379,489 | +0.08(+0.44%) |
May 13, 2019 | 19.98 | 20.06 | 18.73 | 18.93 | 10,888,973 | -1.35(-6.65%) |
May 10, 2019 | 20.67 | 20.67 | 20.03 | 20.28 | 4,993,933 | -0.52(-2.48%) |
May 09, 2019 | 20.65 | 20.93 | 20.48 | 20.80 | 3,778,925 | -0.07(-0.32%) |
May 08, 2019 | 20.72 | 21.03 | 20.52 | 20.86 | 3,494,775 | +0.12(+0.56%) |
May 07, 2019 | 21.21 | 21.34 | 20.58 | 20.75 | 5,241,155 | -0.62(-2.88%) |
May 06, 2019 | 21.25 | 21.44 | 20.96 | 21.36 | 4,828,835 | -0.27(-1.23%) |
May 03, 2019 | 21.65 | 21.80 | 21.51 | 21.63 | 8,091,645 | +0.08(+0.39%) |
May 02, 2019 | 21.50 | 21.65 | 21.21 | 21.55 | 3,278,439 | +0.12(+0.58%) |
May 01, 2019 | 21.66 | 21.66 | 21.31 | 21.42 | 3,157,060 | -0.29(-1.34%) |
Apr 30, 2019 | 21.81 | 21.95 | 21.48 | 21.71 | 3,579,459 | -0.13(-0.61%) |
Apr 29, 2019 | 21.86 | 22.36 | 21.80 | 21.85 | 3,944,901 | +0.05(+0.23%) |
Apr 26, 2019 | 21.66 | 22.00 | 21.44 | 21.80 | 6,082,156 | +0.12(+0.58%) |
Apr 25, 2019 | 21.53 | 21.95 | 21.53 | 21.67 | 4,636,292 | +0.12(+0.58%) |
Apr 24, 2019 | 21.01 | 21.72 | 20.94 | 21.55 | 5,843,862 | +0.69(+3.31%) |
Apr 23, 2019 | 21.05 | 21.09 | 20.35 | 20.86 | 7,317,539 | -0.13(-0.63%) |
Apr 22, 2019 | 21.57 | 21.65 | 20.93 | 20.99 | 5,801,217 | -0.63(-2.93%) |
Apr 18, 2019 | 21.79 | 21.91 | 21.56 | 21.62 | 5,288,090 | -0.16(-0.73%) |
Apr 17, 2019 | 21.78 | 22.13 | 21.74 | 21.78 | 4,628,901 | +0.08(+0.38%) |
Apr 16, 2019 | 21.85 | 22.05 | 21.53 | 21.70 | 3,772,992 | -0.08(-0.38%) |
Apr 15, 2019 | 21.45 | 21.85 | 21.37 | 21.78 | 3,896,835 | +0.32(+1.47%) |
Apr 12, 2019 | 21.31 | 21.51 | 21.10 | 21.46 | 4,094,888 | +0.26(+1.22%) |
Apr 11, 2019 | 21.61 | 21.73 | 21.07 | 21.21 | 4,522,950 | -0.36(-1.66%) |
Apr 10, 2019 | 21.39 | 21.58 | 21.10 | 21.56 | 3,984,178 | +0.21(+0.97%) |
Apr 09, 2019 | 21.71 | 21.75 | 21.33 | 21.35 | 3,542,442 | -0.45(-2.05%) |
Apr 08, 2019 | 21.70 | 22.04 | 21.52 | 21.80 | 5,823,070 | +0.16(+0.72%) |
Apr 05, 2019 | 22.07 | 22.27 | 21.60 | 21.65 | 6,088,533 | -0.40(-1.83%) |
Apr 04, 2019 | 21.55 | 22.12 | 21.53 | 22.05 | 3,627,478 | +0.50(+2.34%) |
Apr 03, 2019 | 21.51 | 21.79 | 21.46 | 21.55 | 4,410,829 | +0.26(+1.24%) |
Apr 02, 2019 | 21.44 | 21.56 | 21.28 | 21.28 | 4,256,673 | -0.25(-1.15%) |