Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.01 | 20.74 | 19.94 | 20.63 | 2,103,596 | +0.70(+3.54%) |
Jun 27, 2019 | 18.87 | 19.97 | 18.87 | 19.92 | 587,415 | +1.03(+5.48%) |
Jun 26, 2019 | 18.81 | 19.03 | 18.40 | 18.89 | 394,115 | +0.14(+0.74%) |
Jun 25, 2019 | 18.23 | 18.85 | 18.07 | 18.75 | 631,441 | +0.56(+3.07%) |
Jun 24, 2019 | 18.71 | 18.89 | 18.12 | 18.19 | 555,030 | +0.14(+0.77%) |
Jun 21, 2019 | 18.54 | 18.68 | 17.94 | 18.05 | 498,916 | -0.59(-3.19%) |
Jun 20, 2019 | 18.62 | 18.69 | 18.45 | 18.65 | 291,091 | +0.31(+1.68%) |
Jun 19, 2019 | 18.60 | 18.71 | 18.17 | 18.34 | 295,258 | -0.27(-1.46%) |
Jun 18, 2019 | 18.59 | 19.11 | 18.56 | 18.61 | 302,812 | +0.03(+0.16%) |
Jun 17, 2019 | 18.67 | 18.67 | 18.21 | 18.58 | 283,860 | -0.08(-0.43%) |
Jun 14, 2019 | 18.57 | 19.02 | 18.50 | 18.66 | 307,444 | +0.18(+0.99%) |
Jun 13, 2019 | 18.28 | 18.49 | 18.10 | 18.48 | 245,221 | +0.32(+1.74%) |
Jun 12, 2019 | 17.68 | 18.18 | 17.68 | 18.16 | 220,342 | +0.41(+2.31%) |
Jun 11, 2019 | 17.69 | 18.02 | 17.52 | 17.75 | 235,771 | +0.23(+1.30%) |
Jun 10, 2019 | 17.55 | 17.88 | 17.47 | 17.52 | 192,424 | +0.09(+0.50%) |
Jun 07, 2019 | 17.35 | 17.57 | 17.19 | 17.43 | 217,091 | +0.16(+0.93%) |
Jun 06, 2019 | 17.43 | 17.64 | 17.11 | 17.27 | 198,397 | -0.19(-1.09%) |
Jun 05, 2019 | 17.60 | 17.71 | 17.26 | 17.46 | 272,247 | -0.11(-0.63%) |
Jun 04, 2019 | 17.11 | 17.59 | 17.03 | 17.57 | 609,331 | +0.64(+3.77%) |
Jun 03, 2019 | 16.41 | 17.00 | 16.40 | 16.94 | 400,295 | +0.65(+3.96%) |
May 31, 2019 | 16.44 | 16.64 | 16.22 | 16.29 | 305,264 | -0.41(-2.46%) |
May 30, 2019 | 16.84 | 16.99 | 16.50 | 16.70 | 204,263 | -0.12(-0.74%) |
May 29, 2019 | 16.73 | 16.95 | 16.63 | 16.83 | 191,369 | -0.07(-0.39%) |
May 28, 2019 | 17.28 | 17.35 | 16.88 | 16.89 | 209,519 | -0.34(-1.95%) |
May 24, 2019 | 17.45 | 17.45 | 17.10 | 17.23 | 185,798 | -0.07(-0.42%) |
May 23, 2019 | 17.58 | 17.61 | 17.09 | 17.30 | 283,470 | -0.53(-2.99%) |
May 22, 2019 | 18.29 | 18.29 | 17.75 | 17.83 | 193,361 | -0.55(-2.98%) |
May 21, 2019 | 18.30 | 18.59 | 18.13 | 18.38 | 343,487 | +0.23(+1.29%) |
May 20, 2019 | 18.60 | 18.60 | 17.89 | 18.15 | 708,127 | -0.63(-3.35%) |
May 17, 2019 | 18.97 | 19.08 | 18.70 | 18.78 | 249,418 | -0.39(-2.02%) |
May 16, 2019 | 19.52 | 19.57 | 19.05 | 19.16 | 322,618 | -0.26(-1.32%) |
May 15, 2019 | 19.09 | 19.61 | 19.06 | 19.42 | 354,897 | +0.06(+0.30%) |
May 14, 2019 | 19.06 | 19.42 | 19.02 | 19.36 | 325,321 | +0.31(+1.61%) |
May 13, 2019 | 19.22 | 19.23 | 18.61 | 19.05 | 439,132 | -0.69(-3.52%) |
May 10, 2019 | 19.59 | 19.80 | 19.28 | 19.75 | 392,939 | +0.01(+0.07%) |
May 09, 2019 | 19.36 | 19.89 | 19.11 | 19.73 | 472,618 | +0.18(+0.90%) |
May 08, 2019 | 19.22 | 20.02 | 19.16 | 19.56 | 525,427 | +0.18(+0.90%) |
May 07, 2019 | 20.29 | 21.56 | 18.97 | 19.38 | 850,732 | -1.97(-9.24%) |
May 06, 2019 | 20.87 | 21.48 | 20.86 | 21.36 | 384,529 | +0.15(+0.69%) |
May 03, 2019 | 20.62 | 21.24 | 20.52 | 21.21 | 616,636 | +0.76(+3.72%) |
May 02, 2019 | 20.25 | 20.54 | 19.96 | 20.45 | 293,689 | +0.19(+0.94%) |
May 01, 2019 | 20.29 | 20.57 | 20.22 | 20.26 | 470,533 | +0.02(+0.11%) |
Apr 30, 2019 | 20.37 | 20.55 | 20.09 | 20.24 | 382,493 | -0.05(-0.25%) |
Apr 29, 2019 | 20.19 | 20.37 | 19.97 | 20.29 | 208,828 | +0.13(+0.65%) |
Apr 26, 2019 | 19.59 | 20.18 | 19.43 | 20.16 | 370,912 | +0.66(+3.37%) |
Apr 25, 2019 | 19.45 | 19.74 | 19.03 | 19.50 | 302,614 | +0.02(+0.11%) |
Apr 24, 2019 | 19.49 | 19.71 | 19.32 | 19.48 | 271,114 | +0.01(+0.04%) |
Apr 23, 2019 | 19.21 | 19.72 | 19.00 | 19.47 | 221,960 | +0.26(+1.33%) |
Apr 22, 2019 | 19.88 | 19.93 | 19.19 | 19.22 | 270,782 | -0.72(-3.59%) |
Apr 18, 2019 | 19.90 | 20.06 | 19.77 | 19.93 | 253,249 | -0.10(-0.51%) |
Apr 17, 2019 | 20.25 | 20.33 | 19.88 | 20.03 | 304,083 | -0.13(-0.65%) |
Apr 16, 2019 | 20.17 | 20.34 | 19.85 | 20.17 | 276,186 | -0.01(-0.07%) |
Apr 15, 2019 | 19.92 | 20.24 | 19.79 | 20.18 | 356,000 | +0.26(+1.32%) |
Apr 12, 2019 | 19.97 | 20.03 | 19.72 | 19.92 | 289,505 | +0.10(+0.48%) |
Apr 11, 2019 | 19.78 | 20.11 | 19.73 | 19.82 | 300,244 | +0.03(+0.15%) |
Apr 10, 2019 | 19.70 | 19.93 | 19.39 | 19.79 | 464,745 | -0.07(-0.33%) |
Apr 09, 2019 | 20.42 | 20.42 | 19.82 | 19.86 | 277,437 | -0.69(-3.38%) |
Apr 08, 2019 | 20.19 | 20.55 | 20.08 | 20.55 | 384,024 | +0.27(+1.33%) |
Apr 05, 2019 | 20.22 | 20.61 | 20.17 | 20.28 | 474,072 | +0.28(+1.39%) |
Apr 04, 2019 | 19.49 | 20.08 | 19.49 | 20.00 | 238,646 | +0.50(+2.59%) |
Apr 03, 2019 | 19.72 | 19.80 | 19.41 | 19.50 | 343,238 | -0.06(-0.30%) |
Apr 02, 2019 | 19.56 | 19.62 | 19.27 | 19.56 | 247,676 | +0.01(+0.04%) |