Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.57 | 19.87 | 19.53 | 19.59 | 519,100 | -0.02(-0.10%) |
Jun 27, 2019 | 19.38 | 19.63 | 19.29 | 19.61 | 214,132 | +0.19(+0.98%) |
Jun 26, 2019 | 19.64 | 19.68 | 19.20 | 19.42 | 173,525 | -0.20(-1.02%) |
Jun 25, 2019 | 19.85 | 19.85 | 19.57 | 19.62 | 127,571 | -0.18(-0.91%) |
Jun 24, 2019 | 20.09 | 20.21 | 19.80 | 19.80 | 107,302 | -0.29(-1.44%) |
Jun 21, 2019 | 20.27 | 20.28 | 20.05 | 20.09 | 684,300 | -0.31(-1.52%) |
Jun 20, 2019 | 20.44 | 20.48 | 20.18 | 20.40 | 181,019 | +0.04(+0.20%) |
Jun 19, 2019 | 20.14 | 20.40 | 19.97 | 20.36 | 138,252 | +0.22(+1.09%) |
Jun 18, 2019 | 20.43 | 20.56 | 20.08 | 20.14 | 189,261 | -0.23(-1.13%) |
Jun 17, 2019 | 20.46 | 20.62 | 20.30 | 20.37 | 121,886 | +0.00(+0.00%) |
Jun 14, 2019 | 20.54 | 20.55 | 20.28 | 20.37 | 151,800 | -0.18(-0.88%) |
Jun 13, 2019 | 20.40 | 20.55 | 20.39 | 20.55 | 188,897 | +0.17(+0.83%) |
Jun 12, 2019 | 20.32 | 20.39 | 20.11 | 20.38 | 146,611 | +0.07(+0.34%) |
Jun 11, 2019 | 20.65 | 20.80 | 20.25 | 20.31 | 118,991 | -0.25(-1.22%) |
Jun 10, 2019 | 20.33 | 20.58 | 20.24 | 20.56 | 190,328 | +0.29(+1.43%) |
Jun 07, 2019 | 20.21 | 20.38 | 20.03 | 20.27 | 169,900 | -0.04(-0.20%) |
Jun 06, 2019 | 20.64 | 20.78 | 20.20 | 20.31 | 157,714 | -0.34(-1.65%) |
Jun 05, 2019 | 20.25 | 20.85 | 20.24 | 20.65 | 265,905 | +0.42(+2.08%) |
Jun 04, 2019 | 20.22 | 20.31 | 20.10 | 20.23 | 209,236 | +0.18(+0.90%) |
Jun 03, 2019 | 19.88 | 20.13 | 19.79 | 20.05 | 318,026 | +0.25(+1.26%) |
May 31, 2019 | 19.60 | 19.84 | 19.52 | 19.80 | 127,700 | +0.05(+0.25%) |
May 30, 2019 | 19.61 | 19.75 | 19.55 | 19.75 | 270,252 | +0.12(+0.61%) |
May 29, 2019 | 19.65 | 19.79 | 19.54 | 19.63 | 195,468 | -0.11(-0.56%) |
May 28, 2019 | 19.76 | 19.84 | 19.69 | 19.74 | 141,919 | -0.07(-0.35%) |
May 24, 2019 | 19.93 | 19.93 | 19.65 | 19.81 | 84,900 | -0.01(-0.05%) |
May 23, 2019 | 20.06 | 20.19 | 19.75 | 19.82 | 172,845 | -0.34(-1.69%) |
May 22, 2019 | 19.86 | 20.26 | 19.77 | 20.16 | 298,054 | +0.30(+1.51%) |
May 21, 2019 | 19.69 | 19.87 | 19.69 | 19.86 | 223,878 | +0.22(+1.12%) |
May 20, 2019 | 19.60 | 19.81 | 19.57 | 19.64 | 125,305 | -0.09(-0.46%) |
May 17, 2019 | 19.63 | 19.83 | 19.63 | 19.73 | 117,300 | -0.05(-0.25%) |
May 16, 2019 | 19.78 | 19.96 | 19.64 | 19.78 | 127,794 | +0.11(+0.56%) |
May 15, 2019 | 19.27 | 19.68 | 19.19 | 19.67 | 164,678 | +0.24(+1.24%) |
May 14, 2019 | 19.41 | 19.53 | 19.27 | 19.43 | 138,115 | +0.02(+0.10%) |
May 13, 2019 | 19.52 | 19.53 | 19.35 | 19.41 | 132,225 | -0.39(-1.97%) |
May 10, 2019 | 19.48 | 19.84 | 19.43 | 19.80 | 141,600 | +0.28(+1.43%) |
May 09, 2019 | 19.60 | 19.68 | 19.43 | 19.52 | 212,872 | -0.13(-0.66%) |
May 08, 2019 | 19.86 | 19.95 | 19.63 | 19.65 | 211,261 | -0.18(-0.91%) |
May 07, 2019 | 19.82 | 20.02 | 19.73 | 19.83 | 120,361 | -0.17(-0.85%) |
May 06, 2019 | 19.82 | 20.05 | 19.73 | 20.00 | 158,390 | -0.01(-0.05%) |
May 03, 2019 | 20.00 | 20.12 | 19.98 | 20.01 | 108,800 | +0.04(+0.20%) |
May 02, 2019 | 19.82 | 20.16 | 19.72 | 19.97 | 258,574 | +0.14(+0.71%) |
May 01, 2019 | 19.37 | 19.86 | 19.31 | 19.83 | 533,647 | +0.52(+2.69%) |
Apr 30, 2019 | 19.51 | 19.62 | 19.28 | 19.31 | 329,206 | -0.17(-0.87%) |
Apr 29, 2019 | 19.42 | 19.78 | 19.38 | 19.48 | 320,880 | +0.05(+0.26%) |
Apr 26, 2019 | 19.59 | 19.61 | 19.31 | 19.43 | 190,400 | -0.07(-0.36%) |
Apr 25, 2019 | 19.71 | 20.16 | 19.48 | 19.50 | 372,254 | -1.07(-5.20%) |
Apr 24, 2019 | 20.55 | 20.69 | 20.48 | 20.57 | 93,424 | -0.05(-0.24%) |
Apr 23, 2019 | 20.32 | 20.65 | 20.32 | 20.62 | 107,755 | +0.30(+1.48%) |
Apr 22, 2019 | 20.57 | 20.61 | 20.23 | 20.32 | 133,253 | -0.37(-1.79%) |
Apr 18, 2019 | 20.54 | 20.75 | 20.52 | 20.69 | 98,500 | +0.10(+0.49%) |
Apr 17, 2019 | 20.73 | 20.73 | 20.46 | 20.59 | 122,841 | -0.10(-0.48%) |
Apr 16, 2019 | 20.87 | 21.01 | 20.58 | 20.69 | 139,855 | -0.15(-0.72%) |
Apr 15, 2019 | 20.58 | 20.84 | 20.52 | 20.84 | 255,040 | +0.26(+1.26%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.23 | 20.58 | 184,400 | +0.26(+1.28%) |
Apr 11, 2019 | 20.22 | 20.38 | 20.22 | 20.32 | 137,794 | +0.08(+0.40%) |
Apr 10, 2019 | 19.80 | 20.30 | 19.80 | 20.24 | 172,649 | +0.26(+1.30%) |
Apr 09, 2019 | 20.25 | 20.38 | 19.95 | 19.98 | 168,018 | -0.43(-2.11%) |
Apr 08, 2019 | 20.10 | 20.41 | 20.03 | 20.41 | 138,219 | +0.29(+1.44%) |
Apr 05, 2019 | 20.12 | 20.15 | 19.98 | 20.12 | 458,400 | +0.00(+0.00%) |
Apr 04, 2019 | 20.40 | 20.44 | 20.04 | 20.12 | 124,883 | -0.29(-1.42%) |
Apr 03, 2019 | 20.50 | 20.76 | 20.39 | 20.41 | 157,129 | -0.02(-0.10%) |
Apr 02, 2019 | 20.40 | 20.45 | 20.24 | 20.43 | 165,598 | +0.02(+0.10%) |