Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.84 | 17.69 | 16.77 | 17.65 | 2,660,299 | +0.83(+4.94%) |
Jun 27, 2019 | 16.19 | 16.84 | 16.15 | 16.82 | 992,142 | +0.58(+3.59%) |
Jun 26, 2019 | 16.25 | 16.49 | 16.00 | 16.23 | 1,036,251 | +0.12(+0.77%) |
Jun 25, 2019 | 15.76 | 16.29 | 15.71 | 16.11 | 1,730,242 | +0.33(+2.12%) |
Jun 24, 2019 | 16.00 | 16.31 | 15.78 | 15.78 | 771,915 | -0.13(-0.84%) |
Jun 21, 2019 | 15.82 | 16.02 | 15.69 | 15.91 | 747,279 | +0.10(+0.60%) |
Jun 20, 2019 | 16.45 | 16.45 | 15.77 | 15.81 | 1,329,198 | -0.32(-2.01%) |
Jun 19, 2019 | 16.36 | 16.48 | 16.12 | 16.14 | 389,605 | -0.28(-1.69%) |
Jun 18, 2019 | 16.10 | 16.51 | 15.99 | 16.42 | 680,662 | +0.44(+2.75%) |
Jun 17, 2019 | 15.62 | 16.02 | 15.44 | 15.98 | 864,494 | +0.21(+1.33%) |
Jun 14, 2019 | 16.18 | 16.21 | 15.73 | 15.77 | 666,122 | -0.41(-2.54%) |
Jun 13, 2019 | 16.11 | 16.21 | 15.90 | 16.18 | 1,702,273 | +0.39(+2.48%) |
Jun 12, 2019 | 16.64 | 16.84 | 15.68 | 15.79 | 1,619,108 | -0.99(-5.92%) |
Jun 11, 2019 | 16.53 | 16.91 | 16.43 | 16.78 | 967,640 | +0.44(+2.66%) |
Jun 10, 2019 | 16.73 | 16.91 | 16.23 | 16.34 | 1,162,458 | -0.32(-1.93%) |
Jun 07, 2019 | 17.03 | 17.05 | 16.63 | 16.66 | 675,399 | -0.33(-1.95%) |
Jun 06, 2019 | 16.99 | 17.26 | 16.81 | 17.00 | 782,945 | +0.03(+0.17%) |
Jun 05, 2019 | 17.57 | 17.85 | 16.95 | 16.97 | 903,258 | -0.60(-3.40%) |
Jun 04, 2019 | 17.85 | 18.03 | 17.45 | 17.56 | 706,594 | -0.08(-0.43%) |
Jun 03, 2019 | 17.30 | 17.74 | 17.21 | 17.64 | 653,501 | +0.42(+2.42%) |
May 31, 2019 | 17.14 | 17.38 | 17.04 | 17.22 | 468,713 | -0.26(-1.46%) |
May 30, 2019 | 17.58 | 17.73 | 17.36 | 17.48 | 997,232 | -0.17(-0.97%) |
May 29, 2019 | 17.14 | 17.68 | 16.70 | 17.65 | 1,434,087 | +0.23(+1.30%) |
May 28, 2019 | 18.34 | 18.64 | 17.37 | 17.42 | 2,161,348 | -0.80(-4.42%) |
May 24, 2019 | 18.44 | 18.72 | 18.14 | 18.23 | 1,697,846 | +0.04(+0.21%) |
May 23, 2019 | 18.48 | 18.70 | 17.90 | 18.19 | 2,375,623 | -0.74(-3.90%) |
May 22, 2019 | 19.38 | 19.65 | 18.82 | 18.93 | 1,353,638 | -0.45(-2.30%) |
May 21, 2019 | 17.83 | 19.83 | 17.73 | 19.37 | 1,973,400 | +1.32(+7.29%) |
May 20, 2019 | 17.89 | 18.18 | 17.72 | 18.06 | 692,188 | +0.09(+0.53%) |
May 17, 2019 | 18.37 | 18.48 | 17.92 | 17.96 | 988,438 | -0.43(-2.32%) |
May 16, 2019 | 17.97 | 18.52 | 17.97 | 18.39 | 1,146,714 | +0.50(+2.81%) |
May 15, 2019 | 17.75 | 18.04 | 17.70 | 17.89 | 829,354 | -0.05(-0.26%) |
May 14, 2019 | 17.90 | 18.10 | 17.73 | 17.93 | 810,050 | +0.11(+0.64%) |
May 13, 2019 | 17.93 | 18.07 | 17.61 | 17.82 | 946,160 | -0.29(-1.62%) |
May 10, 2019 | 17.69 | 18.21 | 17.54 | 18.11 | 774,571 | +0.43(+2.41%) |
May 09, 2019 | 18.03 | 18.11 | 17.39 | 17.69 | 1,027,049 | -0.49(-2.71%) |
May 08, 2019 | 18.17 | 18.43 | 18.12 | 18.18 | 556,920 | +0.07(+0.37%) |
May 07, 2019 | 18.10 | 18.29 | 17.89 | 18.11 | 668,853 | -0.27(-1.44%) |
May 06, 2019 | 18.84 | 19.02 | 18.34 | 18.38 | 691,362 | -0.90(-4.67%) |
May 03, 2019 | 18.70 | 19.32 | 18.66 | 19.28 | 742,464 | +0.77(+4.14%) |
May 02, 2019 | 18.26 | 18.63 | 18.12 | 18.51 | 1,281,299 | +0.28(+1.56%) |
May 01, 2019 | 18.45 | 19.02 | 18.13 | 18.23 | 1,062,252 | -0.27(-1.48%) |
Apr 30, 2019 | 18.45 | 18.67 | 18.24 | 18.50 | 736,985 | +0.26(+1.40%) |
Apr 29, 2019 | 18.16 | 18.30 | 17.63 | 18.25 | 2,456,094 | +0.00(+0.00%) |
Apr 26, 2019 | 18.94 | 19.15 | 18.19 | 18.25 | 1,092,045 | -0.73(-3.84%) |
Apr 25, 2019 | 19.24 | 19.29 | 18.97 | 18.97 | 1,210,142 | -0.32(-1.67%) |
Apr 24, 2019 | 19.72 | 20.00 | 19.22 | 19.30 | 627,699 | -0.49(-2.49%) |
Apr 23, 2019 | 19.44 | 20.01 | 19.44 | 19.79 | 807,094 | +0.37(+1.90%) |
Apr 22, 2019 | 19.75 | 19.97 | 19.39 | 19.42 | 888,829 | -0.15(-0.77%) |
Apr 18, 2019 | 19.60 | 19.94 | 19.52 | 19.57 | 685,961 | -0.02(-0.10%) |
Apr 17, 2019 | 19.66 | 19.72 | 19.23 | 19.59 | 791,849 | +0.14(+0.73%) |
Apr 16, 2019 | 19.88 | 20.05 | 19.41 | 19.45 | 820,647 | -0.37(-1.86%) |
Apr 15, 2019 | 19.94 | 20.17 | 19.82 | 19.82 | 555,522 | -0.16(-0.81%) |
Apr 12, 2019 | 20.62 | 20.80 | 19.88 | 19.98 | 1,507,107 | -0.36(-1.77%) |
Apr 11, 2019 | 19.88 | 20.36 | 19.75 | 20.34 | 1,521,956 | +0.39(+1.95%) |
Apr 10, 2019 | 19.12 | 20.01 | 19.06 | 19.95 | 1,350,772 | +0.85(+4.46%) |
Apr 09, 2019 | 19.43 | 19.60 | 19.06 | 19.10 | 864,912 | -0.42(-2.13%) |
Apr 08, 2019 | 19.72 | 19.87 | 19.50 | 19.51 | 583,635 | +0.00(+0.00%) |
Apr 05, 2019 | 19.51 | 19.90 | 19.43 | 19.51 | 1,173,685 | +0.04(+0.19%) |
Apr 04, 2019 | 19.43 | 19.51 | 19.04 | 19.48 | 1,082,214 | +0.05(+0.24%) |
Apr 03, 2019 | 20.11 | 20.20 | 19.40 | 19.43 | 893,369 | -0.53(-2.66%) |
Apr 02, 2019 | 20.00 | 20.04 | 19.53 | 19.96 | 1,209,641 | +0.04(+0.19%) |