Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.30 | 19.65 | 18.23 | 19.52 | 1,496,100 | +1.21(+6.61%) |
Jun 27, 2019 | 17.61 | 18.40 | 17.47 | 18.31 | 78,772 | +0.82(+4.69%) |
Jun 26, 2019 | 17.87 | 17.98 | 17.42 | 17.49 | 66,468 | -0.49(-2.73%) |
Jun 25, 2019 | 18.06 | 18.41 | 17.22 | 17.98 | 93,486 | -0.15(-0.83%) |
Jun 24, 2019 | 18.60 | 18.75 | 18.08 | 18.13 | 125,094 | -0.28(-1.52%) |
Jun 21, 2019 | 17.84 | 19.00 | 17.04 | 18.41 | 541,800 | +0.44(+2.45%) |
Jun 20, 2019 | 16.90 | 18.15 | 16.89 | 17.97 | 151,382 | +1.35(+8.12%) |
Jun 19, 2019 | 16.46 | 16.69 | 15.88 | 16.62 | 25,564 | +0.16(+0.97%) |
Jun 18, 2019 | 16.42 | 17.00 | 16.19 | 16.46 | 96,232 | +0.20(+1.23%) |
Jun 17, 2019 | 15.55 | 16.40 | 15.55 | 16.26 | 128,024 | +0.38(+2.39%) |
Jun 14, 2019 | 15.14 | 15.99 | 15.14 | 15.88 | 75,100 | +0.81(+5.37%) |
Jun 13, 2019 | 15.17 | 15.32 | 14.70 | 15.07 | 58,294 | -0.06(-0.40%) |
Jun 12, 2019 | 15.44 | 15.47 | 14.97 | 15.13 | 43,945 | +0.03(+0.20%) |
Jun 11, 2019 | 14.89 | 15.23 | 14.76 | 15.10 | 95,453 | +0.43(+2.93%) |
Jun 10, 2019 | 14.73 | 14.92 | 14.54 | 14.67 | 36,343 | +0.04(+0.27%) |
Jun 07, 2019 | 15.01 | 15.11 | 14.54 | 14.63 | 56,500 | -0.25(-1.68%) |
Jun 06, 2019 | 15.00 | 15.25 | 13.56 | 14.88 | 130,052 | -0.06(-0.40%) |
Jun 05, 2019 | 14.83 | 15.00 | 14.54 | 14.94 | 35,078 | +0.18(+1.22%) |
Jun 04, 2019 | 14.63 | 14.93 | 14.29 | 14.76 | 93,436 | +0.36(+2.50%) |
Jun 03, 2019 | 14.87 | 14.87 | 14.29 | 14.40 | 67,382 | -0.41(-2.77%) |
May 31, 2019 | 15.77 | 15.90 | 14.73 | 14.81 | 128,900 | -1.08(-6.80%) |
May 30, 2019 | 15.81 | 16.14 | 15.69 | 15.89 | 36,311 | +0.21(+1.34%) |
May 29, 2019 | 16.31 | 16.36 | 15.68 | 15.68 | 33,886 | -0.64(-3.92%) |
May 28, 2019 | 15.79 | 16.37 | 15.79 | 16.32 | 34,819 | +0.52(+3.29%) |
May 24, 2019 | 15.87 | 16.19 | 15.72 | 15.80 | 41,800 | +0.03(+0.19%) |
May 23, 2019 | 15.82 | 15.87 | 15.46 | 15.77 | 62,644 | -0.07(-0.44%) |
May 22, 2019 | 15.83 | 15.92 | 15.56 | 15.84 | 15,003 | -0.02(-0.13%) |
May 21, 2019 | 15.60 | 16.00 | 15.55 | 15.86 | 32,645 | +0.26(+1.67%) |
May 20, 2019 | 15.67 | 15.67 | 15.41 | 15.60 | 26,800 | -0.09(-0.57%) |
May 17, 2019 | 15.95 | 16.17 | 15.63 | 15.69 | 24,100 | -0.49(-3.03%) |
May 16, 2019 | 15.26 | 16.20 | 15.26 | 16.18 | 55,133 | +0.98(+6.45%) |
May 15, 2019 | 15.30 | 15.73 | 15.20 | 15.20 | 61,721 | -0.10(-0.65%) |
May 14, 2019 | 15.33 | 15.60 | 15.30 | 15.30 | 34,544 | +0.06(+0.39%) |
May 13, 2019 | 15.57 | 15.65 | 15.19 | 15.24 | 41,787 | -0.61(-3.85%) |
May 10, 2019 | 15.31 | 16.02 | 15.22 | 15.85 | 43,900 | +0.50(+3.26%) |
May 09, 2019 | 16.05 | 16.17 | 15.31 | 15.35 | 154,437 | -0.70(-4.36%) |
May 08, 2019 | 17.00 | 17.03 | 16.05 | 16.05 | 55,707 | -0.94(-5.53%) |
May 07, 2019 | 16.52 | 17.03 | 16.35 | 16.99 | 75,325 | +0.33(+1.98%) |
May 06, 2019 | 16.20 | 16.73 | 16.20 | 16.66 | 71,551 | +0.06(+0.36%) |
May 03, 2019 | 16.32 | 16.76 | 16.15 | 16.60 | 32,900 | +0.38(+2.34%) |
May 02, 2019 | 16.12 | 16.33 | 16.10 | 16.22 | 37,298 | -0.02(-0.12%) |
May 01, 2019 | 16.64 | 16.70 | 16.12 | 16.24 | 45,708 | -0.42(-2.52%) |
Apr 30, 2019 | 16.57 | 16.91 | 16.21 | 16.66 | 61,487 | -0.04(-0.24%) |
Apr 29, 2019 | 16.63 | 16.75 | 16.31 | 16.70 | 99,095 | +0.15(+0.91%) |
Apr 26, 2019 | 16.46 | 16.89 | 16.24 | 16.55 | 67,400 | +0.02(+0.12%) |
Apr 25, 2019 | 17.59 | 17.62 | 16.39 | 16.53 | 77,653 | -1.17(-6.61%) |
Apr 24, 2019 | 17.16 | 17.70 | 17.10 | 17.70 | 114,531 | +0.57(+3.33%) |
Apr 23, 2019 | 17.17 | 17.23 | 17.09 | 17.13 | 44,706 | -0.07(-0.41%) |
Apr 22, 2019 | 16.98 | 17.25 | 16.90 | 17.20 | 84,917 | +0.11(+0.64%) |
Apr 18, 2019 | 17.18 | 17.20 | 16.94 | 17.09 | 46,000 | -0.09(-0.52%) |
Apr 17, 2019 | 17.20 | 17.21 | 16.97 | 17.18 | 51,791 | +0.02(+0.12%) |
Apr 16, 2019 | 16.93 | 17.21 | 16.93 | 17.16 | 53,217 | +0.36(+2.14%) |
Apr 15, 2019 | 16.50 | 17.20 | 16.50 | 16.80 | 102,954 | +0.40(+2.44%) |
Apr 12, 2019 | 16.78 | 16.79 | 16.38 | 16.40 | 33,800 | -0.32(-1.91%) |
Apr 11, 2019 | 16.68 | 16.80 | 16.37 | 16.72 | 34,859 | +0.10(+0.60%) |
Apr 10, 2019 | 16.80 | 16.97 | 16.54 | 16.62 | 37,295 | -0.14(-0.84%) |
Apr 09, 2019 | 16.91 | 17.05 | 16.65 | 16.76 | 55,593 | +0.02(+0.12%) |
Apr 08, 2019 | 17.13 | 17.13 | 16.21 | 16.74 | 46,826 | -0.39(-2.28%) |
Apr 05, 2019 | 16.80 | 17.25 | 16.73 | 17.13 | 97,500 | +0.38(+2.27%) |
Apr 04, 2019 | 16.78 | 16.78 | 16.40 | 16.75 | 79,001 | -0.02(-0.12%) |
Apr 03, 2019 | 16.26 | 16.95 | 16.11 | 16.77 | 92,596 | +0.66(+4.10%) |
Apr 02, 2019 | 15.70 | 16.19 | 15.56 | 16.11 | 73,889 | +0.41(+2.61%) |