Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.24 | 20.66 | 20.03 | 20.42 | 8,479,818 | +0.30(+1.47%) |
Jun 27, 2019 | 19.62 | 20.21 | 19.55 | 20.13 | 562,942 | +0.54(+2.78%) |
Jun 26, 2019 | 19.19 | 19.64 | 19.16 | 19.58 | 422,197 | +0.51(+2.65%) |
Jun 25, 2019 | 19.09 | 19.19 | 18.93 | 19.08 | 508,994 | -0.04(-0.20%) |
Jun 24, 2019 | 18.57 | 19.46 | 18.56 | 19.12 | 836,190 | +0.47(+2.51%) |
Jun 21, 2019 | 18.46 | 18.71 | 18.34 | 18.65 | 580,437 | +0.05(+0.26%) |
Jun 20, 2019 | 18.52 | 18.72 | 18.19 | 18.60 | 736,350 | +0.31(+1.72%) |
Jun 19, 2019 | 18.69 | 18.69 | 18.26 | 18.29 | 332,316 | -0.33(-1.79%) |
Jun 18, 2019 | 18.36 | 18.84 | 18.36 | 18.62 | 855,528 | +0.42(+2.28%) |
Jun 17, 2019 | 18.59 | 18.72 | 18.18 | 18.21 | 526,732 | -0.43(-2.33%) |
Jun 14, 2019 | 19.24 | 19.31 | 18.46 | 18.64 | 503,780 | -0.61(-3.19%) |
Jun 13, 2019 | 19.63 | 19.88 | 19.23 | 19.25 | 518,847 | -0.31(-1.59%) |
Jun 12, 2019 | 19.44 | 19.69 | 19.36 | 19.57 | 904,548 | +0.05(+0.24%) |
Jun 11, 2019 | 19.61 | 19.94 | 19.22 | 19.52 | 541,532 | -0.01(-0.05%) |
Jun 10, 2019 | 19.18 | 19.98 | 18.91 | 19.53 | 978,613 | +0.55(+2.89%) |
Jun 07, 2019 | 18.62 | 19.11 | 18.46 | 18.98 | 359,540 | +0.45(+2.45%) |
Jun 06, 2019 | 18.07 | 18.60 | 17.94 | 18.53 | 552,976 | +0.40(+2.19%) |
Jun 05, 2019 | 18.04 | 18.16 | 17.65 | 18.13 | 339,273 | +0.11(+0.63%) |
Jun 04, 2019 | 17.53 | 18.14 | 17.53 | 18.02 | 356,314 | +0.73(+4.21%) |
Jun 03, 2019 | 16.54 | 17.34 | 16.54 | 17.29 | 1,010,594 | +0.69(+4.15%) |
May 31, 2019 | 16.92 | 16.93 | 16.60 | 16.60 | 540,422 | -0.52(-3.03%) |
May 30, 2019 | 17.16 | 17.54 | 17.05 | 17.12 | 298,757 | -0.07(-0.38%) |
May 29, 2019 | 16.97 | 17.33 | 16.97 | 17.19 | 222,233 | +0.00(+0.00%) |
May 28, 2019 | 16.84 | 17.36 | 16.84 | 17.19 | 628,883 | +0.31(+1.85%) |
May 24, 2019 | 17.12 | 17.23 | 16.62 | 16.87 | 385,063 | -0.09(-0.56%) |
May 23, 2019 | 17.13 | 17.34 | 16.88 | 16.97 | 212,852 | -0.39(-2.23%) |
May 22, 2019 | 17.75 | 17.84 | 17.17 | 17.36 | 409,615 | -0.46(-2.60%) |
May 21, 2019 | 17.67 | 18.02 | 17.67 | 17.82 | 592,620 | +0.26(+1.51%) |
May 20, 2019 | 17.56 | 17.82 | 17.50 | 17.55 | 259,032 | -0.21(-1.17%) |
May 17, 2019 | 18.04 | 18.12 | 17.74 | 17.76 | 278,842 | -0.35(-1.93%) |
May 16, 2019 | 18.10 | 18.20 | 17.91 | 18.11 | 840,213 | +0.05(+0.26%) |
May 15, 2019 | 18.08 | 18.22 | 17.95 | 18.06 | 269,770 | -0.17(-0.93%) |
May 14, 2019 | 18.14 | 18.36 | 18.04 | 18.23 | 427,645 | +0.21(+1.15%) |
May 13, 2019 | 18.47 | 18.59 | 17.92 | 18.03 | 411,409 | -0.91(-4.79%) |
May 10, 2019 | 18.74 | 18.97 | 18.60 | 18.93 | 456,124 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.08 | 18.71 | 18.87 | 280,021 | -0.28(-1.48%) |
May 08, 2019 | 19.13 | 19.45 | 18.95 | 19.15 | 399,994 | -0.09(-0.49%) |
May 07, 2019 | 19.54 | 19.64 | 19.00 | 19.24 | 472,918 | -0.48(-2.44%) |
May 06, 2019 | 19.17 | 20.10 | 19.07 | 19.73 | 452,688 | +0.10(+0.53%) |
May 03, 2019 | 17.58 | 20.21 | 17.56 | 19.62 | 723,317 | +1.11(+6.02%) |
May 02, 2019 | 18.60 | 18.79 | 18.06 | 18.51 | 743,517 | -0.19(-1.01%) |
May 01, 2019 | 19.11 | 19.35 | 18.69 | 18.70 | 573,588 | -0.44(-2.32%) |
Apr 30, 2019 | 19.40 | 19.50 | 18.89 | 19.14 | 440,706 | -0.27(-1.41%) |
Apr 29, 2019 | 19.48 | 19.50 | 19.22 | 19.41 | 232,020 | -0.03(-0.15%) |
Apr 26, 2019 | 19.00 | 19.45 | 18.86 | 19.44 | 512,887 | +0.45(+2.39%) |
Apr 25, 2019 | 19.50 | 19.50 | 18.79 | 18.99 | 417,190 | -0.53(-2.71%) |
Apr 24, 2019 | 19.90 | 19.97 | 19.24 | 19.52 | 387,637 | -0.34(-1.71%) |
Apr 23, 2019 | 19.84 | 20.34 | 19.67 | 19.86 | 411,788 | -0.08(-0.38%) |
Apr 22, 2019 | 20.21 | 20.39 | 19.89 | 19.93 | 294,384 | -0.41(-2.00%) |
Apr 18, 2019 | 19.97 | 20.50 | 19.97 | 20.34 | 498,591 | +0.36(+1.80%) |
Apr 17, 2019 | 19.68 | 20.25 | 19.68 | 19.98 | 309,948 | +0.38(+1.93%) |
Apr 16, 2019 | 19.49 | 19.78 | 19.40 | 19.60 | 327,535 | +0.05(+0.24%) |
Apr 15, 2019 | 19.30 | 19.69 | 19.11 | 19.56 | 350,818 | +0.34(+1.77%) |
Apr 12, 2019 | 19.26 | 19.36 | 19.03 | 19.22 | 808,992 | +0.17(+0.89%) |
Apr 11, 2019 | 18.54 | 19.21 | 18.54 | 19.05 | 366,113 | +0.51(+2.75%) |
Apr 10, 2019 | 18.49 | 18.74 | 18.39 | 18.54 | 668,972 | +0.09(+0.51%) |
Apr 09, 2019 | 18.60 | 18.68 | 18.19 | 18.44 | 441,515 | -0.29(-1.56%) |
Apr 08, 2019 | 18.55 | 18.84 | 18.31 | 18.73 | 517,341 | +0.24(+1.28%) |
Apr 05, 2019 | 18.55 | 18.66 | 18.27 | 18.50 | 1,026,623 | +0.05(+0.26%) |
Apr 04, 2019 | 18.52 | 18.63 | 18.40 | 18.45 | 262,088 | -0.04(-0.20%) |
Apr 03, 2019 | 18.66 | 18.67 | 18.40 | 18.49 | 789,747 | +0.06(+0.31%) |
Apr 02, 2019 | 18.62 | 18.75 | 18.41 | 18.43 | 314,759 | -0.19(-1.01%) |