Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.09 | 16.25 | 15.78 | 15.86 | 1,604,600 | -0.28(-1.73%) |
Jun 27, 2019 | 15.95 | 16.21 | 15.82 | 16.14 | 554,544 | +0.17(+1.06%) |
Jun 26, 2019 | 15.99 | 16.39 | 15.92 | 15.97 | 711,963 | +0.15(+0.95%) |
Jun 25, 2019 | 16.38 | 16.38 | 15.74 | 15.82 | 651,572 | -0.39(-2.41%) |
Jun 24, 2019 | 17.08 | 17.30 | 16.14 | 16.21 | 1,217,591 | -0.22(-1.34%) |
Jun 21, 2019 | 16.14 | 16.45 | 15.88 | 16.43 | 1,250,300 | +0.27(+1.67%) |
Jun 20, 2019 | 16.20 | 16.50 | 15.85 | 16.16 | 723,969 | +0.09(+0.56%) |
Jun 19, 2019 | 15.51 | 16.39 | 15.38 | 16.07 | 1,277,841 | +0.86(+5.65%) |
Jun 18, 2019 | 14.48 | 16.10 | 14.48 | 15.21 | 1,323,815 | +0.90(+6.29%) |
Jun 17, 2019 | 14.02 | 14.38 | 14.02 | 14.31 | 448,412 | +0.24(+1.71%) |
Jun 14, 2019 | 13.98 | 14.18 | 13.59 | 14.07 | 598,700 | +0.06(+0.43%) |
Jun 13, 2019 | 13.57 | 14.03 | 13.40 | 14.01 | 589,341 | +0.47(+3.47%) |
Jun 12, 2019 | 13.87 | 14.04 | 13.43 | 13.54 | 437,596 | -0.45(-3.22%) |
Jun 11, 2019 | 14.13 | 14.26 | 13.84 | 13.99 | 510,586 | -0.06(-0.43%) |
Jun 10, 2019 | 14.43 | 14.61 | 14.02 | 14.05 | 618,526 | -0.30(-2.09%) |
Jun 07, 2019 | 14.13 | 14.49 | 13.96 | 14.35 | 608,000 | +0.26(+1.85%) |
Jun 06, 2019 | 14.35 | 14.69 | 13.75 | 14.09 | 871,846 | -0.29(-2.02%) |
Jun 05, 2019 | 15.14 | 15.22 | 14.27 | 14.38 | 643,302 | -0.72(-4.77%) |
Jun 04, 2019 | 15.46 | 15.66 | 15.06 | 15.10 | 700,841 | -0.25(-1.63%) |
Jun 03, 2019 | 15.55 | 15.72 | 15.32 | 15.35 | 610,451 | -0.29(-1.85%) |
May 31, 2019 | 15.36 | 15.67 | 15.15 | 15.64 | 737,300 | +0.06(+0.39%) |
May 30, 2019 | 15.84 | 15.95 | 15.30 | 15.58 | 683,718 | -0.26(-1.64%) |
May 29, 2019 | 15.80 | 16.04 | 15.68 | 15.84 | 597,916 | -0.16(-1.00%) |
May 28, 2019 | 16.03 | 16.22 | 15.73 | 16.00 | 1,023,362 | -0.01(-0.06%) |
May 24, 2019 | 16.01 | 16.26 | 15.64 | 16.01 | 594,300 | +0.09(+0.57%) |
May 23, 2019 | 15.86 | 16.17 | 15.71 | 15.92 | 1,134,434 | -0.13(-0.81%) |
May 22, 2019 | 16.10 | 16.31 | 15.77 | 16.05 | 888,090 | -0.19(-1.17%) |
May 21, 2019 | 16.42 | 16.54 | 15.92 | 16.24 | 762,991 | -0.13(-0.79%) |
May 20, 2019 | 16.27 | 16.48 | 15.90 | 16.37 | 676,401 | +0.03(+0.18%) |
May 17, 2019 | 16.62 | 16.90 | 16.01 | 16.34 | 831,000 | -0.38(-2.27%) |
May 16, 2019 | 16.77 | 17.19 | 16.72 | 16.72 | 793,189 | +0.05(+0.30%) |
May 15, 2019 | 16.60 | 17.06 | 16.39 | 16.67 | 1,107,602 | -0.02(-0.12%) |
May 14, 2019 | 16.95 | 17.33 | 16.68 | 16.69 | 1,843,073 | +0.00(+0.00%) |
May 13, 2019 | 16.86 | 17.00 | 16.57 | 16.69 | 1,103,363 | -0.27(-1.59%) |
May 10, 2019 | 16.94 | 17.04 | 16.72 | 16.96 | 642,400 | -0.01(-0.06%) |
May 09, 2019 | 16.83 | 17.06 | 16.22 | 16.97 | 1,174,138 | +0.09(+0.53%) |
May 08, 2019 | 17.00 | 17.20 | 16.66 | 16.88 | 1,389,890 | -0.03(-0.18%) |
May 07, 2019 | 17.29 | 17.58 | 16.56 | 16.91 | 1,089,090 | -0.57(-3.26%) |
May 06, 2019 | 17.55 | 17.82 | 16.53 | 17.48 | 2,089,983 | -0.40(-2.24%) |
May 03, 2019 | 20.52 | 20.96 | 17.12 | 17.88 | 2,420,800 | -4.64(-20.60%) |
May 02, 2019 | 23.33 | 24.00 | 22.42 | 22.52 | 870,532 | -0.94(-4.01%) |
May 01, 2019 | 24.15 | 24.35 | 23.41 | 23.46 | 848,268 | -0.66(-2.74%) |
Apr 30, 2019 | 24.40 | 24.43 | 23.61 | 24.12 | 615,736 | +0.01(+0.04%) |
Apr 29, 2019 | 23.70 | 24.21 | 23.59 | 24.11 | 341,588 | +0.44(+1.86%) |
Apr 26, 2019 | 23.26 | 23.70 | 23.04 | 23.67 | 282,800 | +0.38(+1.63%) |
Apr 25, 2019 | 23.17 | 23.55 | 23.10 | 23.29 | 429,820 | +0.14(+0.60%) |
Apr 24, 2019 | 23.33 | 23.50 | 22.71 | 23.15 | 497,088 | -0.02(-0.09%) |
Apr 23, 2019 | 23.66 | 23.95 | 23.11 | 23.17 | 356,418 | -0.49(-2.07%) |
Apr 22, 2019 | 23.23 | 23.71 | 23.17 | 23.66 | 372,520 | +0.60(+2.60%) |
Apr 18, 2019 | 23.03 | 23.53 | 22.92 | 23.06 | 270,200 | +0.04(+0.17%) |
Apr 17, 2019 | 23.44 | 23.46 | 22.86 | 23.02 | 499,157 | -0.20(-0.86%) |
Apr 16, 2019 | 23.21 | 23.25 | 22.79 | 23.22 | 313,045 | +0.06(+0.26%) |
Apr 15, 2019 | 23.33 | 23.57 | 23.00 | 23.16 | 296,733 | -0.17(-0.73%) |
Apr 12, 2019 | 23.53 | 23.53 | 23.05 | 23.33 | 348,200 | +0.19(+0.82%) |
Apr 11, 2019 | 23.44 | 23.64 | 22.87 | 23.14 | 431,739 | -0.31(-1.32%) |
Apr 10, 2019 | 22.79 | 23.62 | 22.79 | 23.45 | 505,926 | +0.76(+3.35%) |
Apr 09, 2019 | 22.70 | 23.05 | 22.49 | 22.69 | 385,574 | -0.03(-0.13%) |
Apr 08, 2019 | 23.38 | 23.72 | 22.57 | 22.72 | 489,894 | -0.55(-2.36%) |
Apr 05, 2019 | 22.59 | 23.30 | 22.59 | 23.27 | 837,900 | +0.77(+3.42%) |
Apr 04, 2019 | 22.10 | 22.82 | 22.10 | 22.50 | 423,467 | +0.52(+2.37%) |
Apr 03, 2019 | 21.94 | 23.00 | 21.89 | 21.98 | 454,370 | +0.17(+0.78%) |
Apr 02, 2019 | 21.97 | 22.40 | 21.70 | 21.81 | 583,586 | -0.12(-0.55%) |