Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.50 | 19.95 | 18.45 | 19.49 | 5,223,400 | +1.09(+5.92%) |
Jun 27, 2019 | 18.07 | 18.63 | 18.07 | 18.40 | 2,156,375 | +0.35(+1.94%) |
Jun 26, 2019 | 18.15 | 18.39 | 17.80 | 18.05 | 2,117,928 | +0.00(+0.00%) |
Jun 25, 2019 | 18.06 | 18.79 | 17.91 | 18.05 | 2,781,231 | -0.14(-0.77%) |
Jun 24, 2019 | 19.16 | 19.44 | 18.00 | 18.19 | 4,053,109 | -0.94(-4.91%) |
Jun 21, 2019 | 19.88 | 19.88 | 19.00 | 19.13 | 3,261,400 | -0.66(-3.34%) |
Jun 20, 2019 | 20.08 | 20.78 | 19.73 | 19.79 | 3,655,360 | -0.15(-0.75%) |
Jun 19, 2019 | 21.08 | 21.08 | 19.60 | 19.94 | 3,521,050 | -0.76(-3.67%) |
Jun 18, 2019 | 21.76 | 21.80 | 20.30 | 20.70 | 4,542,741 | -0.47(-2.22%) |
Jun 17, 2019 | 19.68 | 21.29 | 19.64 | 21.17 | 7,953,934 | +1.94(+10.09%) |
Jun 14, 2019 | 17.96 | 19.45 | 17.80 | 19.23 | 3,669,500 | +1.27(+7.07%) |
Jun 13, 2019 | 18.53 | 18.84 | 17.67 | 17.96 | 2,319,734 | -0.23(-1.26%) |
Jun 12, 2019 | 17.93 | 18.65 | 17.60 | 18.19 | 3,328,499 | +0.59(+3.35%) |
Jun 11, 2019 | 18.75 | 18.76 | 17.25 | 17.60 | 4,113,959 | -0.85(-4.61%) |
Jun 10, 2019 | 19.20 | 19.29 | 18.32 | 18.45 | 3,571,518 | -0.54(-2.84%) |
Jun 07, 2019 | 18.00 | 19.03 | 17.81 | 18.99 | 4,788,600 | +1.31(+7.41%) |
Jun 06, 2019 | 18.02 | 18.19 | 17.13 | 17.68 | 3,968,869 | -0.97(-5.20%) |
Jun 05, 2019 | 19.93 | 20.16 | 17.81 | 18.65 | 5,082,129 | -1.14(-5.76%) |
Jun 04, 2019 | 21.00 | 21.07 | 19.06 | 19.79 | 5,812,739 | -0.84(-4.07%) |
Jun 03, 2019 | 21.50 | 22.30 | 20.10 | 20.63 | 10,489,956 | +0.53(+2.64%) |
May 31, 2019 | 18.40 | 20.39 | 17.75 | 20.10 | 7,523,900 | +1.60(+8.65%) |
May 30, 2019 | 17.61 | 18.75 | 17.44 | 18.50 | 8,865,566 | +1.25(+7.25%) |
May 29, 2019 | 16.00 | 17.78 | 15.99 | 17.25 | 7,573,905 | +1.14(+7.08%) |
May 28, 2019 | 15.38 | 16.32 | 15.28 | 16.11 | 4,575,344 | +0.79(+5.16%) |
May 24, 2019 | 15.44 | 15.70 | 14.77 | 15.32 | 4,829,800 | -0.47(-2.98%) |
May 23, 2019 | 14.47 | 15.95 | 13.71 | 15.79 | 9,623,288 | +1.04(+7.05%) |
May 22, 2019 | 17.09 | 17.33 | 14.70 | 14.75 | 19,691,542 | -2.58(-14.89%) |
May 21, 2019 | 18.59 | 18.74 | 17.33 | 17.33 | 8,570,205 | -1.28(-6.88%) |
May 20, 2019 | 21.02 | 21.02 | 18.40 | 18.61 | 8,185,621 | -1.77(-8.68%) |