Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.62 | 22.17 | 21.49 | 22.10 | 3,653,600 | +0.61(+2.84%) |
Jun 27, 2019 | 20.95 | 21.51 | 20.95 | 21.49 | 624,474 | +0.60(+2.87%) |
Jun 26, 2019 | 21.29 | 21.61 | 20.65 | 20.89 | 965,098 | -0.25(-1.18%) |
Jun 25, 2019 | 21.47 | 21.98 | 20.75 | 21.14 | 1,256,001 | -0.20(-0.94%) |
Jun 24, 2019 | 21.68 | 21.79 | 20.71 | 21.34 | 776,422 | -0.43(-1.98%) |
Jun 21, 2019 | 21.73 | 22.03 | 21.28 | 21.77 | 1,143,900 | +0.11(+0.51%) |
Jun 20, 2019 | 20.99 | 21.87 | 20.70 | 21.66 | 1,457,383 | +1.00(+4.84%) |
Jun 19, 2019 | 19.70 | 20.97 | 19.61 | 20.66 | 1,661,756 | +1.30(+6.71%) |
Jun 18, 2019 | 19.69 | 19.69 | 19.01 | 19.36 | 774,336 | -0.19(-0.97%) |
Jun 17, 2019 | 18.69 | 19.70 | 18.53 | 19.55 | 812,274 | +0.90(+4.83%) |
Jun 14, 2019 | 18.11 | 18.78 | 18.11 | 18.65 | 692,800 | +0.40(+2.19%) |
Jun 13, 2019 | 17.94 | 18.26 | 17.53 | 18.25 | 555,536 | +0.34(+1.90%) |
Jun 12, 2019 | 17.59 | 18.10 | 17.39 | 17.91 | 607,863 | +0.35(+1.99%) |
Jun 11, 2019 | 17.79 | 18.16 | 17.18 | 17.56 | 1,041,522 | +0.30(+1.74%) |
Jun 10, 2019 | 17.99 | 18.44 | 17.22 | 17.26 | 674,461 | -0.65(-3.63%) |
Jun 07, 2019 | 18.01 | 18.33 | 17.79 | 17.91 | 504,200 | -0.06(-0.33%) |
Jun 06, 2019 | 18.59 | 18.87 | 17.94 | 17.97 | 764,694 | -0.67(-3.59%) |
Jun 05, 2019 | 18.72 | 18.86 | 18.33 | 18.64 | 767,815 | +0.01(+0.05%) |
Jun 04, 2019 | 18.65 | 18.75 | 17.92 | 18.63 | 833,883 | +0.26(+1.42%) |
Jun 03, 2019 | 18.98 | 19.03 | 18.20 | 18.37 | 902,010 | -0.53(-2.80%) |
May 31, 2019 | 19.17 | 19.60 | 18.74 | 18.90 | 724,200 | -0.59(-3.03%) |
May 30, 2019 | 19.44 | 19.64 | 19.12 | 19.49 | 963,151 | -0.17(-0.86%) |
May 29, 2019 | 19.58 | 19.98 | 19.00 | 19.66 | 1,089,190 | +0.49(+2.56%) |
May 28, 2019 | 20.38 | 20.51 | 18.99 | 19.17 | 1,831,782 | -1.19(-5.84%) |
May 24, 2019 | 20.58 | 20.62 | 19.80 | 20.36 | 914,500 | +0.00(+0.00%) |
May 23, 2019 | 20.28 | 20.54 | 19.60 | 20.36 | 967,666 | -0.20(-0.97%) |
May 22, 2019 | 19.75 | 21.18 | 19.74 | 20.56 | 1,836,281 | +0.78(+3.94%) |
May 21, 2019 | 19.06 | 20.04 | 18.81 | 19.78 | 1,599,591 | +0.73(+3.83%) |
May 20, 2019 | 18.32 | 19.31 | 17.99 | 19.05 | 1,431,991 | +0.50(+2.70%) |
May 17, 2019 | 17.39 | 18.58 | 17.27 | 18.55 | 1,261,900 | +0.99(+5.64%) |
May 16, 2019 | 17.23 | 17.72 | 17.05 | 17.56 | 636,543 | +0.37(+2.15%) |
May 15, 2019 | 16.66 | 17.22 | 16.64 | 17.19 | 472,528 | +0.32(+1.90%) |
May 14, 2019 | 16.91 | 17.10 | 16.64 | 16.87 | 605,573 | +0.13(+0.78%) |
May 13, 2019 | 17.02 | 17.23 | 16.16 | 16.74 | 1,059,611 | -0.73(-4.18%) |
May 10, 2019 | 16.25 | 18.45 | 15.97 | 17.47 | 1,610,200 | +1.37(+8.51%) |
May 09, 2019 | 15.85 | 16.32 | 15.33 | 16.10 | 629,874 | -0.02(-0.12%) |
May 08, 2019 | 15.95 | 16.27 | 15.65 | 16.12 | 647,987 | +0.18(+1.13%) |
May 07, 2019 | 16.76 | 16.98 | 15.67 | 15.94 | 894,416 | -0.77(-4.61%) |
May 06, 2019 | 15.70 | 16.79 | 15.70 | 16.71 | 673,866 | +0.33(+2.01%) |
May 03, 2019 | 16.25 | 16.91 | 16.21 | 16.38 | 1,042,500 | +0.25(+1.55%) |
May 02, 2019 | 15.95 | 16.24 | 15.81 | 16.13 | 537,816 | +0.18(+1.13%) |
May 01, 2019 | 16.00 | 16.16 | 15.85 | 15.95 | 524,445 | +0.03(+0.19%) |
Apr 30, 2019 | 15.93 | 16.17 | 15.72 | 15.92 | 769,607 | +0.02(+0.13%) |
Apr 29, 2019 | 15.50 | 16.21 | 15.36 | 15.90 | 967,758 | +0.40(+2.58%) |
Apr 26, 2019 | 14.95 | 15.55 | 14.60 | 15.50 | 753,000 | +0.55(+3.68%) |
Apr 25, 2019 | 14.43 | 15.03 | 14.23 | 14.95 | 724,236 | +0.45(+3.10%) |
Apr 24, 2019 | 14.25 | 14.72 | 13.55 | 14.50 | 1,378,194 | +0.32(+2.26%) |
Apr 23, 2019 | 14.58 | 14.64 | 13.89 | 14.18 | 1,121,078 | -0.37(-2.54%) |
Apr 22, 2019 | 14.72 | 14.86 | 14.35 | 14.55 | 372,400 | -0.16(-1.09%) |
Apr 18, 2019 | 14.66 | 15.24 | 14.15 | 14.71 | 513,900 | -0.03(-0.20%) |
Apr 17, 2019 | 15.15 | 15.27 | 14.40 | 14.74 | 862,090 | -0.35(-2.32%) |
Apr 16, 2019 | 14.90 | 15.36 | 14.72 | 15.09 | 376,548 | +0.22(+1.48%) |
Apr 15, 2019 | 14.76 | 14.93 | 14.40 | 14.87 | 574,865 | +0.09(+0.61%) |
Apr 12, 2019 | 15.15 | 15.30 | 14.65 | 14.78 | 960,700 | -0.21(-1.40%) |
Apr 11, 2019 | 14.83 | 15.54 | 14.61 | 14.99 | 1,350,752 | +0.23(+1.56%) |
Apr 10, 2019 | 14.66 | 14.89 | 14.50 | 14.76 | 681,843 | +0.18(+1.23%) |
Apr 09, 2019 | 15.50 | 15.64 | 14.55 | 14.58 | 1,145,026 | -0.91(-5.87%) |
Apr 08, 2019 | 17.32 | 17.51 | 15.36 | 15.49 | 4,042,713 | +1.00(+6.90%) |
Apr 05, 2019 | 14.00 | 14.82 | 14.00 | 14.49 | 1,502,600 | +0.56(+4.02%) |
Apr 04, 2019 | 13.82 | 14.28 | 13.66 | 13.93 | 718,416 | +0.11(+0.80%) |
Apr 03, 2019 | 13.28 | 13.85 | 13.11 | 13.82 | 1,073,386 | +0.71(+5.42%) |
Apr 02, 2019 | 13.26 | 13.56 | 13.09 | 13.11 | 716,279 | +0.01(+0.08%) |