Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.39 | 20.26 | 19.39 | 20.20 | 265,100 | +0.81(+4.18%) |
Jun 27, 2019 | 19.09 | 19.56 | 19.06 | 19.39 | 102,557 | +0.32(+1.68%) |
Jun 26, 2019 | 19.16 | 19.45 | 19.01 | 19.07 | 105,006 | +0.00(+0.00%) |
Jun 25, 2019 | 19.09 | 19.26 | 18.91 | 19.07 | 64,743 | -0.02(-0.10%) |
Jun 24, 2019 | 19.71 | 19.77 | 19.07 | 19.09 | 63,800 | -0.62(-3.15%) |
Jun 21, 2019 | 19.86 | 20.00 | 19.44 | 19.71 | 199,100 | -0.28(-1.40%) |
Jun 20, 2019 | 20.00 | 20.32 | 19.64 | 19.99 | 97,355 | +0.14(+0.71%) |
Jun 19, 2019 | 19.99 | 20.26 | 19.80 | 19.85 | 67,879 | -0.14(-0.70%) |
Jun 18, 2019 | 19.37 | 20.13 | 19.37 | 19.99 | 105,976 | +0.80(+4.17%) |
Jun 17, 2019 | 19.34 | 19.46 | 19.09 | 19.19 | 69,524 | -0.18(-0.93%) |
Jun 14, 2019 | 19.59 | 19.62 | 19.24 | 19.37 | 51,200 | -0.22(-1.12%) |
Jun 13, 2019 | 20.00 | 20.36 | 19.47 | 19.59 | 163,421 | -0.24(-1.21%) |
Jun 12, 2019 | 19.75 | 20.02 | 19.59 | 19.83 | 70,452 | -0.03(-0.15%) |
Jun 11, 2019 | 20.16 | 20.36 | 19.76 | 19.86 | 96,303 | -0.05(-0.25%) |
Jun 10, 2019 | 19.92 | 20.45 | 19.83 | 19.91 | 96,515 | +0.16(+0.81%) |
Jun 07, 2019 | 19.41 | 19.77 | 19.32 | 19.75 | 164,900 | +0.48(+2.49%) |
Jun 06, 2019 | 19.41 | 19.50 | 18.91 | 19.27 | 167,138 | -0.06(-0.31%) |
Jun 05, 2019 | 19.80 | 19.88 | 19.23 | 19.33 | 113,488 | -0.50(-2.52%) |
Jun 04, 2019 | 19.46 | 20.15 | 19.46 | 19.83 | 104,706 | +0.58(+3.01%) |
Jun 03, 2019 | 18.05 | 19.57 | 18.05 | 19.25 | 139,473 | +1.17(+6.47%) |
May 31, 2019 | 18.90 | 18.90 | 17.90 | 18.08 | 208,300 | -1.09(-5.69%) |
May 30, 2019 | 19.62 | 20.00 | 18.95 | 19.17 | 79,113 | -0.46(-2.34%) |
May 29, 2019 | 19.46 | 19.84 | 19.43 | 19.63 | 82,352 | +0.17(+0.87%) |
May 28, 2019 | 18.67 | 19.59 | 18.67 | 19.46 | 136,154 | +1.01(+5.47%) |
May 24, 2019 | 18.75 | 18.75 | 18.17 | 18.45 | 84,300 | -0.14(-0.75%) |
May 23, 2019 | 19.06 | 19.07 | 18.39 | 18.59 | 99,985 | -0.74(-3.83%) |
May 22, 2019 | 20.00 | 20.20 | 19.28 | 19.33 | 65,155 | -0.80(-3.97%) |
May 21, 2019 | 20.01 | 20.32 | 20.01 | 20.13 | 106,622 | +0.17(+0.85%) |
May 20, 2019 | 19.71 | 20.00 | 19.66 | 19.96 | 100,773 | +0.02(+0.10%) |
May 17, 2019 | 20.06 | 20.26 | 19.82 | 19.94 | 104,200 | -0.37(-1.82%) |
May 16, 2019 | 20.70 | 20.70 | 20.09 | 20.31 | 66,345 | -0.23(-1.12%) |
May 15, 2019 | 19.97 | 20.73 | 19.90 | 20.54 | 123,808 | +0.41(+2.04%) |
May 14, 2019 | 20.40 | 20.52 | 20.08 | 20.13 | 91,274 | -0.12(-0.59%) |
May 13, 2019 | 20.18 | 20.39 | 19.96 | 20.25 | 90,333 | -0.65(-3.11%) |
May 10, 2019 | 21.33 | 21.78 | 20.49 | 20.90 | 97,500 | -0.45(-2.11%) |
May 09, 2019 | 21.99 | 22.20 | 21.30 | 21.35 | 117,402 | -0.94(-4.22%) |
May 08, 2019 | 22.08 | 22.49 | 22.07 | 22.29 | 134,208 | +0.09(+0.41%) |
May 07, 2019 | 22.40 | 22.99 | 22.07 | 22.20 | 135,057 | -0.54(-2.37%) |
May 06, 2019 | 21.90 | 22.82 | 21.90 | 22.74 | 148,553 | +0.53(+2.39%) |
May 03, 2019 | 22.34 | 22.70 | 22.00 | 22.21 | 137,000 | -0.09(-0.40%) |
May 02, 2019 | 21.49 | 22.77 | 21.49 | 22.30 | 144,839 | +0.30(+1.36%) |
May 01, 2019 | 24.61 | 24.61 | 21.84 | 22.00 | 342,446 | -2.61(-10.61%) |
Apr 30, 2019 | 25.95 | 26.26 | 24.49 | 24.61 | 228,521 | -1.33(-5.13%) |
Apr 29, 2019 | 25.14 | 25.97 | 25.14 | 25.94 | 43,102 | +0.77(+3.06%) |
Apr 26, 2019 | 24.95 | 25.41 | 24.87 | 25.17 | 58,800 | +0.18(+0.72%) |
Apr 25, 2019 | 26.21 | 26.21 | 24.82 | 24.99 | 118,212 | -1.34(-5.09%) |
Apr 24, 2019 | 25.78 | 26.47 | 25.73 | 26.33 | 59,193 | +0.48(+1.86%) |
Apr 23, 2019 | 25.18 | 25.98 | 24.92 | 25.85 | 79,185 | +0.66(+2.62%) |
Apr 22, 2019 | 25.37 | 25.46 | 24.86 | 25.19 | 86,332 | -0.40(-1.56%) |
Apr 18, 2019 | 25.72 | 25.98 | 25.52 | 25.59 | 77,800 | -0.17(-0.66%) |
Apr 17, 2019 | 25.70 | 25.93 | 25.48 | 25.76 | 89,995 | +0.16(+0.63%) |
Apr 16, 2019 | 25.61 | 25.68 | 25.17 | 25.60 | 127,059 | +0.07(+0.27%) |
Apr 15, 2019 | 25.76 | 26.04 | 25.46 | 25.53 | 47,186 | -0.25(-0.97%) |
Apr 12, 2019 | 26.07 | 26.43 | 25.71 | 25.78 | 49,900 | -0.02(-0.08%) |
Apr 11, 2019 | 25.63 | 26.06 | 25.60 | 25.80 | 50,894 | +0.18(+0.70%) |
Apr 10, 2019 | 25.00 | 25.76 | 24.73 | 25.62 | 59,695 | +0.61(+2.44%) |
Apr 09, 2019 | 25.14 | 25.25 | 24.92 | 25.01 | 107,920 | -0.35(-1.38%) |
Apr 08, 2019 | 24.95 | 25.39 | 24.85 | 25.36 | 69,406 | +0.25(+1.00%) |
Apr 05, 2019 | 25.00 | 25.27 | 24.92 | 25.11 | 98,500 | +0.10(+0.40%) |
Apr 04, 2019 | 23.98 | 25.42 | 23.98 | 25.01 | 163,151 | +1.12(+4.69%) |
Apr 03, 2019 | 24.13 | 24.46 | 23.68 | 23.89 | 139,445 | +0.19(+0.80%) |
Apr 02, 2019 | 24.16 | 24.22 | 23.37 | 23.70 | 70,330 | -0.40(-1.66%) |