Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.69 | 19.42 | 18.65 | 19.40 | 7,915,871 | +0.81(+4.36%) |
Jun 27, 2019 | 18.44 | 18.61 | 18.13 | 18.59 | 2,088,637 | +0.18(+0.95%) |
Jun 26, 2019 | 18.11 | 18.57 | 17.92 | 18.41 | 2,205,539 | +0.69(+3.91%) |
Jun 25, 2019 | 17.88 | 18.07 | 17.56 | 17.72 | 2,835,299 | -0.15(-0.82%) |
Jun 24, 2019 | 18.29 | 18.41 | 17.74 | 17.86 | 2,281,026 | -0.37(-2.03%) |
Jun 21, 2019 | 18.40 | 18.83 | 18.08 | 18.24 | 2,813,443 | -0.20(-1.06%) |
Jun 20, 2019 | 18.16 | 18.62 | 18.02 | 18.43 | 3,202,250 | +0.93(+5.30%) |
Jun 19, 2019 | 17.23 | 17.79 | 16.93 | 17.50 | 3,871,981 | +0.07(+0.39%) |
Jun 18, 2019 | 17.00 | 17.54 | 16.93 | 17.44 | 2,694,703 | +0.67(+4.02%) |
Jun 17, 2019 | 16.23 | 16.94 | 16.02 | 16.76 | 2,463,375 | +0.32(+1.96%) |
Jun 14, 2019 | 16.94 | 17.07 | 16.30 | 16.44 | 3,231,308 | -0.50(-2.94%) |
Jun 13, 2019 | 16.55 | 16.95 | 16.38 | 16.94 | 2,316,660 | +0.83(+5.15%) |
Jun 12, 2019 | 16.60 | 16.68 | 16.05 | 16.11 | 2,775,951 | -0.78(-4.62%) |
Jun 11, 2019 | 16.84 | 17.28 | 16.65 | 16.89 | 3,761,563 | +0.47(+2.85%) |
Jun 10, 2019 | 16.42 | 16.65 | 16.15 | 16.42 | 1,997,880 | +0.04(+0.24%) |
Jun 07, 2019 | 16.44 | 16.63 | 16.07 | 16.38 | 3,079,516 | +0.50(+3.13%) |
Jun 06, 2019 | 15.70 | 16.06 | 15.61 | 15.88 | 2,839,853 | +0.20(+1.24%) |
Jun 05, 2019 | 16.52 | 16.55 | 15.27 | 15.69 | 2,500,603 | -0.89(-5.36%) |
Jun 04, 2019 | 16.45 | 16.67 | 16.07 | 16.58 | 1,981,121 | +0.32(+1.98%) |
Jun 03, 2019 | 16.24 | 16.50 | 16.01 | 16.25 | 2,607,125 | +0.21(+1.34%) |
May 31, 2019 | 16.04 | 16.64 | 15.90 | 16.04 | 2,023,014 | -0.47(-2.84%) |
May 30, 2019 | 17.24 | 17.53 | 16.50 | 16.51 | 1,855,432 | -0.78(-4.51%) |
May 29, 2019 | 16.79 | 17.33 | 16.43 | 17.29 | 2,207,491 | +0.17(+0.97%) |
May 28, 2019 | 17.53 | 17.67 | 17.06 | 17.12 | 2,341,034 | -0.11(-0.62%) |
May 24, 2019 | 17.75 | 17.86 | 16.99 | 17.23 | 2,429,298 | -0.15(-0.84%) |
May 23, 2019 | 18.65 | 18.65 | 17.29 | 17.38 | 2,903,765 | -1.80(-9.41%) |
May 22, 2019 | 20.05 | 20.25 | 19.15 | 19.18 | 1,890,369 | -1.02(-5.07%) |
May 21, 2019 | 19.68 | 20.25 | 19.50 | 20.21 | 1,123,866 | +0.68(+3.50%) |
May 20, 2019 | 19.50 | 19.77 | 19.37 | 19.52 | 1,195,321 | +0.01(+0.05%) |
May 17, 2019 | 19.94 | 20.09 | 19.50 | 19.51 | 1,277,580 | -0.78(-3.85%) |
May 16, 2019 | 20.27 | 20.67 | 20.04 | 20.29 | 1,668,242 | +0.18(+0.87%) |
May 15, 2019 | 19.24 | 20.31 | 19.14 | 20.12 | 1,514,657 | +0.60(+3.05%) |
May 14, 2019 | 19.02 | 19.79 | 18.90 | 19.52 | 2,418,369 | +0.66(+3.52%) |
May 13, 2019 | 19.20 | 19.47 | 18.80 | 18.86 | 2,261,809 | -0.58(-2.96%) |
May 10, 2019 | 19.27 | 19.53 | 18.76 | 19.44 | 1,638,151 | -0.01(-0.05%) |
May 09, 2019 | 18.96 | 19.60 | 18.77 | 19.45 | 2,021,690 | +0.27(+1.42%) |
May 08, 2019 | 18.63 | 19.38 | 18.62 | 19.17 | 2,075,773 | +0.61(+3.31%) |
May 07, 2019 | 18.60 | 18.71 | 18.14 | 18.56 | 1,776,240 | -0.45(-2.36%) |
May 06, 2019 | 18.12 | 19.14 | 18.00 | 19.01 | 1,756,469 | +0.32(+1.72%) |
May 03, 2019 | 18.25 | 18.76 | 17.94 | 18.68 | 1,972,280 | +0.69(+3.85%) |
May 02, 2019 | 18.10 | 18.34 | 17.33 | 17.99 | 3,614,089 | -0.29(-1.60%) |
May 01, 2019 | 19.27 | 19.42 | 18.28 | 18.28 | 3,447,529 | -0.93(-4.82%) |
Apr 30, 2019 | 19.56 | 19.61 | 18.83 | 19.21 | 1,722,749 | -0.09(-0.45%) |
Apr 29, 2019 | 19.14 | 19.45 | 18.87 | 19.30 | 1,507,418 | +0.06(+0.30%) |
Apr 26, 2019 | 19.90 | 19.95 | 18.98 | 19.24 | 2,301,488 | -0.99(-4.87%) |
Apr 25, 2019 | 20.68 | 20.85 | 20.22 | 20.23 | 1,453,814 | -0.46(-2.22%) |
Apr 24, 2019 | 21.46 | 21.47 | 20.67 | 20.68 | 1,634,379 | -0.59(-2.75%) |
Apr 23, 2019 | 21.25 | 21.71 | 20.87 | 21.27 | 1,784,457 | -0.09(-0.41%) |
Apr 22, 2019 | 20.68 | 21.39 | 20.42 | 21.36 | 2,157,540 | +1.04(+5.14%) |
Apr 18, 2019 | 20.34 | 20.56 | 20.20 | 20.31 | 1,561,076 | -0.11(-0.53%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.25 | 20.42 | 1,494,571 | -0.12(-0.57%) |
Apr 16, 2019 | 20.44 | 20.68 | 20.09 | 20.54 | 1,540,478 | +0.22(+1.10%) |
Apr 15, 2019 | 20.27 | 20.54 | 20.00 | 20.31 | 2,262,391 | -0.13(-0.62%) |
Apr 12, 2019 | 20.00 | 20.49 | 19.91 | 20.44 | 3,727,274 | +1.49(+7.88%) |
Apr 11, 2019 | 19.58 | 19.69 | 18.29 | 18.95 | 3,546,867 | -0.84(-4.24%) |
Apr 10, 2019 | 19.73 | 19.85 | 19.37 | 19.79 | 1,995,983 | +0.32(+1.65%) |
Apr 09, 2019 | 19.44 | 19.83 | 19.13 | 19.46 | 3,080,517 | +0.01(+0.05%) |
Apr 08, 2019 | 19.16 | 19.88 | 19.16 | 19.45 | 2,600,151 | +0.39(+2.05%) |
Apr 05, 2019 | 18.09 | 19.29 | 18.09 | 19.06 | 2,757,994 | +1.03(+5.74%) |
Apr 04, 2019 | 17.48 | 18.21 | 17.47 | 18.03 | 3,145,654 | +0.50(+2.84%) |
Apr 03, 2019 | 19.05 | 19.18 | 17.49 | 17.53 | 3,089,813 | -1.45(-7.66%) |
Apr 02, 2019 | 19.13 | 19.45 | 18.82 | 18.99 | 2,303,960 | -0.14(-0.71%) |