Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.12 | 20.23 | 19.72 | 19.97 | 293,400 | -0.10(-0.50%) |
Jun 27, 2019 | 20.06 | 20.24 | 19.61 | 20.07 | 98,009 | +0.00(+0.00%) |
Jun 26, 2019 | 20.18 | 20.36 | 19.89 | 20.07 | 67,610 | -0.13(-0.64%) |
Jun 25, 2019 | 19.81 | 20.27 | 19.78 | 20.20 | 62,962 | +0.42(+2.12%) |
Jun 24, 2019 | 19.27 | 19.89 | 19.17 | 19.78 | 108,390 | +0.54(+2.81%) |
Jun 21, 2019 | 19.89 | 20.05 | 19.10 | 19.24 | 138,600 | -0.72(-3.61%) |
Jun 20, 2019 | 20.25 | 20.30 | 19.87 | 19.96 | 68,040 | -0.16(-0.80%) |
Jun 19, 2019 | 19.87 | 20.25 | 19.71 | 20.12 | 83,478 | +0.46(+2.34%) |
Jun 18, 2019 | 19.73 | 19.98 | 19.57 | 19.66 | 72,106 | +0.04(+0.20%) |
Jun 17, 2019 | 19.70 | 19.94 | 19.44 | 19.62 | 84,121 | -0.08(-0.41%) |
Jun 14, 2019 | 19.40 | 20.00 | 19.30 | 19.70 | 199,300 | +0.89(+4.73%) |
Jun 13, 2019 | 18.83 | 19.05 | 18.50 | 18.81 | 92,481 | +0.20(+1.07%) |
Jun 12, 2019 | 18.27 | 18.72 | 18.27 | 18.61 | 37,272 | +0.35(+1.92%) |
Jun 11, 2019 | 18.73 | 18.73 | 18.20 | 18.26 | 35,126 | -0.37(-1.99%) |
Jun 10, 2019 | 18.51 | 18.70 | 18.51 | 18.63 | 26,839 | +0.03(+0.16%) |
Jun 07, 2019 | 18.67 | 18.98 | 18.45 | 18.60 | 27,000 | -0.01(-0.05%) |
Jun 06, 2019 | 18.73 | 18.77 | 18.55 | 18.61 | 23,021 | -0.12(-0.64%) |
Jun 05, 2019 | 18.21 | 18.82 | 18.01 | 18.73 | 46,219 | +0.72(+4.00%) |
Jun 04, 2019 | 17.63 | 18.05 | 17.49 | 18.01 | 122,011 | +0.47(+2.68%) |
Jun 03, 2019 | 17.70 | 17.96 | 17.52 | 17.54 | 104,190 | -0.19(-1.07%) |
May 31, 2019 | 17.70 | 17.78 | 17.41 | 17.73 | 69,600 | +0.07(+0.40%) |
May 30, 2019 | 17.44 | 17.87 | 17.38 | 17.66 | 161,597 | +0.27(+1.55%) |
May 29, 2019 | 17.68 | 17.70 | 17.33 | 17.39 | 39,894 | -0.36(-2.03%) |
May 28, 2019 | 18.34 | 18.35 | 17.63 | 17.75 | 40,289 | -0.56(-3.06%) |
May 24, 2019 | 18.34 | 18.49 | 17.95 | 18.31 | 56,500 | -0.01(-0.05%) |
May 23, 2019 | 18.68 | 18.69 | 18.10 | 18.32 | 59,135 | -0.38(-2.03%) |
May 22, 2019 | 18.75 | 19.00 | 18.59 | 18.70 | 40,176 | -0.07(-0.37%) |
May 21, 2019 | 18.90 | 18.94 | 18.65 | 18.77 | 30,275 | -0.04(-0.21%) |
May 20, 2019 | 18.63 | 18.85 | 18.51 | 18.81 | 68,002 | +0.12(+0.64%) |
May 17, 2019 | 17.98 | 19.08 | 17.66 | 18.69 | 114,400 | +0.61(+3.37%) |
May 16, 2019 | 18.59 | 18.64 | 17.66 | 18.08 | 366,977 | -0.70(-3.73%) |
May 15, 2019 | 19.02 | 19.35 | 18.70 | 18.78 | 45,291 | -0.37(-1.93%) |
May 14, 2019 | 18.55 | 19.17 | 18.55 | 19.15 | 87,980 | +0.64(+3.46%) |
May 13, 2019 | 18.03 | 18.63 | 18.00 | 18.51 | 42,432 | +0.30(+1.65%) |
May 10, 2019 | 18.09 | 18.31 | 18.00 | 18.21 | 40,600 | +0.07(+0.39%) |
May 09, 2019 | 19.22 | 19.22 | 18.00 | 18.14 | 83,391 | -1.19(-6.16%) |
May 08, 2019 | 19.28 | 19.59 | 19.01 | 19.33 | 43,519 | +0.02(+0.10%) |
May 07, 2019 | 19.29 | 19.50 | 19.20 | 19.31 | 20,467 | -0.07(-0.36%) |
May 06, 2019 | 19.52 | 19.74 | 19.28 | 19.38 | 34,374 | -0.31(-1.57%) |
May 03, 2019 | 19.41 | 19.78 | 19.41 | 19.69 | 18,800 | +0.37(+1.92%) |
May 02, 2019 | 19.81 | 20.00 | 19.28 | 19.32 | 31,818 | -0.47(-2.37%) |
May 01, 2019 | 19.42 | 19.96 | 19.37 | 19.79 | 90,910 | +0.34(+1.75%) |
Apr 30, 2019 | 19.37 | 19.57 | 19.09 | 19.45 | 49,490 | +0.07(+0.36%) |
Apr 29, 2019 | 19.67 | 19.89 | 19.27 | 19.38 | 65,552 | -0.29(-1.47%) |
Apr 26, 2019 | 19.16 | 19.73 | 19.16 | 19.67 | 25,700 | +0.62(+3.25%) |
Apr 25, 2019 | 19.02 | 19.12 | 18.85 | 19.05 | 29,021 | +0.03(+0.16%) |
Apr 24, 2019 | 18.93 | 19.33 | 18.85 | 19.02 | 20,939 | +0.17(+0.90%) |
Apr 23, 2019 | 18.97 | 19.06 | 18.81 | 18.85 | 39,157 | +0.07(+0.37%) |
Apr 22, 2019 | 18.82 | 18.95 | 18.75 | 18.78 | 37,506 | -0.01(-0.05%) |
Apr 18, 2019 | 18.92 | 19.17 | 18.79 | 18.79 | 39,900 | -0.14(-0.74%) |
Apr 17, 2019 | 19.13 | 19.13 | 18.79 | 18.93 | 32,268 | -0.09(-0.47%) |
Apr 16, 2019 | 19.21 | 19.23 | 18.95 | 19.02 | 24,721 | -0.12(-0.63%) |
Apr 15, 2019 | 19.42 | 19.42 | 18.86 | 19.14 | 37,775 | -0.21(-1.09%) |
Apr 12, 2019 | 19.04 | 19.40 | 18.96 | 19.35 | 30,200 | +0.31(+1.63%) |
Apr 11, 2019 | 19.19 | 19.19 | 19.01 | 19.04 | 21,883 | -0.12(-0.63%) |
Apr 10, 2019 | 19.18 | 19.32 | 19.12 | 19.16 | 31,294 | +0.03(+0.16%) |
Apr 09, 2019 | 19.84 | 19.84 | 19.07 | 19.13 | 33,604 | -0.71(-3.58%) |
Apr 08, 2019 | 20.09 | 20.09 | 19.67 | 19.84 | 44,807 | -0.39(-1.93%) |
Apr 05, 2019 | 19.86 | 20.40 | 19.77 | 20.23 | 39,700 | +0.43(+2.17%) |
Apr 04, 2019 | 19.77 | 19.87 | 19.57 | 19.80 | 47,697 | +0.10(+0.51%) |
Apr 03, 2019 | 19.77 | 19.84 | 19.50 | 19.70 | 42,095 | +0.04(+0.20%) |
Apr 02, 2019 | 19.49 | 19.76 | 19.12 | 19.66 | 71,035 | +0.31(+1.60%) |