Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.45 | 20.57 | 20.22 | 20.53 | 815,700 | +0.06(+0.29%) |
Jun 27, 2019 | 19.77 | 20.48 | 19.77 | 20.47 | 420,979 | +0.70(+3.54%) |
Jun 26, 2019 | 20.10 | 20.13 | 19.75 | 19.77 | 475,575 | -0.36(-1.79%) |
Jun 25, 2019 | 20.25 | 20.48 | 20.12 | 20.13 | 430,766 | -0.10(-0.49%) |
Jun 24, 2019 | 20.25 | 20.31 | 20.14 | 20.23 | 271,401 | +0.08(+0.40%) |
Jun 21, 2019 | 20.33 | 20.39 | 20.13 | 20.15 | 497,700 | -0.30(-1.47%) |
Jun 20, 2019 | 20.52 | 20.61 | 20.32 | 20.45 | 333,569 | -0.04(-0.20%) |
Jun 19, 2019 | 20.46 | 20.53 | 20.24 | 20.49 | 413,440 | +0.01(+0.05%) |
Jun 18, 2019 | 20.87 | 21.00 | 20.47 | 20.48 | 355,023 | -0.35(-1.68%) |
Jun 17, 2019 | 20.91 | 21.14 | 20.79 | 20.83 | 333,909 | +0.03(+0.14%) |
Jun 14, 2019 | 20.65 | 20.95 | 20.55 | 20.80 | 323,600 | +0.16(+0.78%) |
Jun 13, 2019 | 20.71 | 20.79 | 20.61 | 20.64 | 264,482 | +0.02(+0.10%) |
Jun 12, 2019 | 20.64 | 20.87 | 20.51 | 20.62 | 367,063 | +0.00(+0.00%) |
Jun 11, 2019 | 19.80 | 20.80 | 19.60 | 20.62 | 378,221 | -0.10(-0.48%) |
Jun 10, 2019 | 20.62 | 20.85 | 20.47 | 20.72 | 337,948 | +0.08(+0.39%) |
Jun 07, 2019 | 20.56 | 20.83 | 20.46 | 20.64 | 357,600 | -0.01(-0.05%) |
Jun 06, 2019 | 20.27 | 20.67 | 20.22 | 20.65 | 375,115 | +0.49(+2.43%) |
Jun 05, 2019 | 19.89 | 20.17 | 19.74 | 20.16 | 399,682 | +0.37(+1.87%) |
Jun 04, 2019 | 19.75 | 20.21 | 19.73 | 19.79 | 748,227 | +0.26(+1.33%) |
Jun 03, 2019 | 19.59 | 19.77 | 19.41 | 19.53 | 828,369 | -0.15(-0.76%) |
May 31, 2019 | 19.44 | 19.80 | 19.33 | 19.68 | 304,900 | +0.15(+0.77%) |
May 30, 2019 | 19.00 | 19.60 | 19.00 | 19.53 | 339,840 | +0.53(+2.79%) |
May 29, 2019 | 19.19 | 19.20 | 18.90 | 19.00 | 531,974 | -0.14(-0.73%) |
May 28, 2019 | 19.31 | 19.66 | 19.09 | 19.14 | 344,396 | -0.18(-0.93%) |
May 24, 2019 | 19.46 | 19.55 | 19.20 | 19.32 | 225,600 | -0.12(-0.62%) |
May 23, 2019 | 19.50 | 19.57 | 19.20 | 19.44 | 440,741 | -0.03(-0.15%) |
May 22, 2019 | 19.59 | 19.76 | 19.43 | 19.47 | 310,558 | -0.11(-0.56%) |
May 21, 2019 | 19.65 | 19.82 | 19.58 | 19.58 | 241,058 | -0.07(-0.36%) |
May 20, 2019 | 19.51 | 19.66 | 19.40 | 19.65 | 287,358 | +0.10(+0.51%) |
May 17, 2019 | 19.49 | 19.75 | 19.49 | 19.55 | 371,800 | +0.01(+0.05%) |
May 16, 2019 | 19.41 | 19.83 | 19.36 | 19.54 | 424,505 | +0.11(+0.57%) |
May 15, 2019 | 19.19 | 19.48 | 19.10 | 19.43 | 488,901 | +0.23(+1.20%) |
May 14, 2019 | 19.14 | 19.49 | 19.11 | 19.20 | 249,174 | +0.01(+0.05%) |
May 13, 2019 | 19.12 | 19.54 | 19.05 | 19.19 | 424,643 | -0.13(-0.67%) |
May 10, 2019 | 19.39 | 19.51 | 19.25 | 19.32 | 372,800 | -0.09(-0.46%) |
May 09, 2019 | 19.40 | 19.50 | 19.23 | 19.41 | 330,699 | -0.03(-0.15%) |
May 08, 2019 | 19.65 | 19.71 | 19.36 | 19.44 | 482,954 | -0.21(-1.07%) |
May 07, 2019 | 19.67 | 19.93 | 19.45 | 19.65 | 303,480 | -0.04(-0.20%) |
May 06, 2019 | 18.99 | 19.70 | 18.99 | 19.69 | 604,209 | +0.50(+2.61%) |
May 03, 2019 | 19.28 | 19.40 | 19.10 | 19.19 | 368,100 | +0.00(+0.00%) |
May 02, 2019 | 19.16 | 19.38 | 18.98 | 19.19 | 418,566 | +0.08(+0.42%) |
May 01, 2019 | 19.78 | 20.41 | 19.11 | 19.11 | 669,178 | +0.49(+2.63%) |
Apr 30, 2019 | 18.76 | 18.85 | 18.40 | 18.62 | 521,819 | -0.21(-1.12%) |
Apr 29, 2019 | 18.97 | 18.97 | 18.72 | 18.83 | 309,498 | -0.12(-0.63%) |
Apr 26, 2019 | 18.91 | 19.13 | 18.83 | 18.95 | 368,300 | +0.15(+0.80%) |
Apr 25, 2019 | 17.91 | 18.82 | 17.81 | 18.80 | 404,417 | +0.86(+4.79%) |
Apr 24, 2019 | 17.69 | 18.35 | 17.68 | 17.94 | 441,420 | +0.28(+1.59%) |
Apr 23, 2019 | 17.53 | 17.72 | 17.12 | 17.66 | 252,803 | +0.12(+0.68%) |
Apr 22, 2019 | 17.08 | 17.58 | 17.06 | 17.54 | 394,647 | +0.40(+2.33%) |
Apr 18, 2019 | 16.93 | 17.29 | 16.93 | 17.14 | 222,600 | +0.18(+1.06%) |
Apr 17, 2019 | 17.17 | 17.34 | 16.74 | 16.96 | 396,441 | -0.22(-1.28%) |
Apr 16, 2019 | 17.56 | 17.65 | 17.06 | 17.18 | 371,572 | -0.35(-2.00%) |
Apr 15, 2019 | 17.50 | 17.57 | 17.33 | 17.53 | 369,984 | +0.00(+0.00%) |
Apr 12, 2019 | 17.70 | 17.72 | 17.52 | 17.53 | 289,900 | -0.17(-0.96%) |
Apr 11, 2019 | 17.76 | 17.85 | 17.65 | 17.70 | 237,404 | -0.04(-0.23%) |
Apr 10, 2019 | 17.59 | 17.80 | 17.42 | 17.74 | 203,712 | +0.15(+0.85%) |
Apr 09, 2019 | 18.01 | 18.02 | 17.57 | 17.59 | 318,249 | -0.46(-2.55%) |
Apr 08, 2019 | 18.41 | 18.48 | 18.01 | 18.05 | 292,360 | -0.48(-2.59%) |
Apr 05, 2019 | 18.36 | 18.60 | 18.21 | 18.53 | 1,053,300 | +0.18(+0.98%) |
Apr 04, 2019 | 18.11 | 18.36 | 17.96 | 18.35 | 285,670 | +0.24(+1.33%) |
Apr 03, 2019 | 18.32 | 18.32 | 18.04 | 18.11 | 275,526 | +0.03(+0.17%) |
Apr 02, 2019 | 18.39 | 18.39 | 17.98 | 18.08 | 283,858 | -0.34(-1.85%) |