Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.20 | 15.79 | 15.06 | 15.73 | 3,575,300 | +0.64(+4.24%) |
Jun 27, 2019 | 15.50 | 15.51 | 15.02 | 15.09 | 2,344,159 | -0.38(-2.46%) |
Jun 26, 2019 | 15.75 | 15.78 | 15.43 | 15.47 | 3,148,234 | -0.12(-0.77%) |
Jun 25, 2019 | 15.95 | 15.95 | 15.58 | 15.59 | 1,958,778 | -0.28(-1.76%) |
Jun 24, 2019 | 15.96 | 16.07 | 15.75 | 15.87 | 1,878,222 | -0.14(-0.87%) |
Jun 21, 2019 | 16.00 | 16.14 | 15.85 | 16.01 | 3,023,800 | +0.01(+0.06%) |
Jun 20, 2019 | 16.64 | 16.76 | 15.91 | 16.00 | 4,713,335 | +0.39(+2.50%) |
Jun 19, 2019 | 15.99 | 16.12 | 15.47 | 15.61 | 3,330,185 | -0.27(-1.70%) |
Jun 18, 2019 | 16.11 | 16.61 | 15.80 | 15.88 | 4,301,479 | +0.07(+0.44%) |
Jun 17, 2019 | 15.78 | 16.07 | 15.66 | 15.81 | 2,876,024 | -0.09(-0.57%) |
Jun 14, 2019 | 15.80 | 16.11 | 15.34 | 15.90 | 5,004,100 | -0.50(-3.05%) |
Jun 13, 2019 | 16.32 | 16.45 | 16.13 | 16.40 | 1,730,276 | +0.15(+0.92%) |
Jun 12, 2019 | 16.82 | 16.83 | 16.05 | 16.25 | 2,575,366 | -0.27(-1.63%) |
Jun 11, 2019 | 16.99 | 17.15 | 16.49 | 16.52 | 2,399,173 | -0.20(-1.20%) |
Jun 10, 2019 | 16.74 | 17.07 | 16.55 | 16.72 | 2,127,575 | +0.18(+1.09%) |
Jun 07, 2019 | 16.42 | 16.67 | 16.27 | 16.54 | 2,007,700 | +0.17(+1.04%) |
Jun 06, 2019 | 16.76 | 16.90 | 16.17 | 16.37 | 2,816,913 | -0.50(-2.96%) |
Jun 05, 2019 | 17.46 | 17.46 | 16.23 | 16.87 | 3,644,184 | +0.55(+3.37%) |
Jun 04, 2019 | 16.30 | 16.58 | 16.29 | 16.32 | 2,205,571 | +0.14(+0.87%) |
Jun 03, 2019 | 16.23 | 16.47 | 16.11 | 16.18 | 2,608,705 | +0.03(+0.19%) |
May 31, 2019 | 16.63 | 16.66 | 16.02 | 16.15 | 3,687,600 | -0.76(-4.49%) |
May 30, 2019 | 16.59 | 17.16 | 16.59 | 16.91 | 3,160,749 | +0.27(+1.62%) |
May 29, 2019 | 16.81 | 16.88 | 16.51 | 16.64 | 2,783,933 | -0.06(-0.36%) |
May 28, 2019 | 17.39 | 17.45 | 16.67 | 16.70 | 4,560,670 | -0.75(-4.30%) |
May 24, 2019 | 17.67 | 17.73 | 17.23 | 17.45 | 2,298,900 | -0.04(-0.23%) |
May 23, 2019 | 17.60 | 17.62 | 17.18 | 17.49 | 2,638,700 | -0.37(-2.07%) |
May 22, 2019 | 18.20 | 18.34 | 17.85 | 17.86 | 1,556,466 | -0.50(-2.72%) |
May 21, 2019 | 18.35 | 18.70 | 18.25 | 18.36 | 2,840,148 | +0.16(+0.88%) |
May 20, 2019 | 18.54 | 18.57 | 18.20 | 18.20 | 2,082,488 | -0.60(-3.19%) |
May 17, 2019 | 18.65 | 18.95 | 18.52 | 18.80 | 2,977,800 | +0.04(+0.21%) |
May 16, 2019 | 18.69 | 19.23 | 18.54 | 18.76 | 3,743,970 | +0.16(+0.86%) |
May 15, 2019 | 18.48 | 18.62 | 18.13 | 18.60 | 2,893,762 | -0.01(-0.05%) |
May 14, 2019 | 18.32 | 18.73 | 18.25 | 18.61 | 3,602,733 | +0.33(+1.81%) |
May 13, 2019 | 18.36 | 18.58 | 17.93 | 18.28 | 4,399,092 | -0.81(-4.24%) |
May 10, 2019 | 18.73 | 19.10 | 17.82 | 19.09 | 9,064,000 | +0.23(+1.22%) |
May 09, 2019 | 19.68 | 20.58 | 18.66 | 18.86 | 13,242,313 | -4.20(-18.21%) |
May 08, 2019 | 23.28 | 23.79 | 22.95 | 23.06 | 4,115,283 | -0.42(-1.79%) |
May 07, 2019 | 23.84 | 23.91 | 23.04 | 23.48 | 3,107,552 | -0.65(-2.69%) |
May 06, 2019 | 23.56 | 24.19 | 23.36 | 24.13 | 1,807,399 | -0.12(-0.49%) |
May 03, 2019 | 23.89 | 24.26 | 23.73 | 24.25 | 3,023,200 | +0.38(+1.59%) |
May 02, 2019 | 24.20 | 24.20 | 23.54 | 23.87 | 2,826,435 | -0.32(-1.32%) |
May 01, 2019 | 24.87 | 25.00 | 24.17 | 24.19 | 2,174,228 | -0.59(-2.38%) |
Apr 30, 2019 | 25.12 | 25.12 | 24.35 | 24.78 | 2,900,223 | -0.43(-1.71%) |
Apr 29, 2019 | 25.36 | 25.68 | 25.09 | 25.21 | 2,515,401 | -0.23(-0.90%) |
Apr 26, 2019 | 25.48 | 25.51 | 24.84 | 25.44 | 3,092,000 | -0.04(-0.16%) |
Apr 25, 2019 | 26.32 | 26.34 | 25.20 | 25.48 | 3,900,463 | -0.89(-3.38%) |
Apr 24, 2019 | 26.10 | 26.50 | 25.95 | 26.37 | 1,649,742 | +0.34(+1.31%) |
Apr 23, 2019 | 25.96 | 26.22 | 25.78 | 26.03 | 2,503,287 | +0.04(+0.15%) |
Apr 22, 2019 | 26.78 | 26.85 | 25.86 | 25.99 | 2,124,700 | -0.02(-0.08%) |
Apr 18, 2019 | 26.46 | 26.59 | 25.85 | 26.01 | 1,962,800 | -0.41(-1.55%) |
Apr 17, 2019 | 26.75 | 27.00 | 26.34 | 26.42 | 2,160,902 | -0.26(-0.97%) |
Apr 16, 2019 | 26.18 | 26.70 | 26.06 | 26.68 | 1,773,967 | +0.64(+2.46%) |
Apr 15, 2019 | 26.18 | 26.32 | 25.68 | 26.04 | 1,618,344 | -0.05(-0.19%) |
Apr 12, 2019 | 25.75 | 26.24 | 25.50 | 26.09 | 3,713,200 | +0.74(+2.92%) |
Apr 11, 2019 | 25.10 | 25.46 | 25.01 | 25.35 | 3,324,587 | +0.35(+1.40%) |
Apr 10, 2019 | 24.52 | 25.01 | 24.27 | 25.00 | 2,970,363 | +0.52(+2.12%) |
Apr 09, 2019 | 24.48 | 24.66 | 24.16 | 24.48 | 1,080,450 | -0.14(-0.57%) |
Apr 08, 2019 | 25.08 | 25.24 | 24.41 | 24.62 | 1,770,894 | -0.15(-0.61%) |
Apr 05, 2019 | 24.64 | 24.97 | 24.55 | 24.77 | 2,236,900 | +0.32(+1.31%) |
Apr 04, 2019 | 23.96 | 24.76 | 23.96 | 24.45 | 2,969,488 | +0.58(+2.43%) |
Apr 03, 2019 | 23.97 | 24.17 | 23.61 | 23.87 | 4,282,565 | +1.04(+4.56%) |
Apr 02, 2019 | 23.79 | 24.32 | 22.80 | 22.83 | 3,959,246 | +0.60(+2.70%) |