Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.56 | 19.82 | 19.52 | 19.72 | 2,260,376 | +0.21(+1.09%) |
Jun 27, 2019 | 19.46 | 19.61 | 19.35 | 19.51 | 1,969,665 | -0.04(-0.22%) |
Jun 26, 2019 | 19.87 | 19.87 | 19.55 | 19.55 | 1,816,658 | -0.48(-2.41%) |
Jun 25, 2019 | 19.85 | 20.13 | 19.82 | 20.03 | 1,333,151 | +0.23(+1.16%) |
Jun 24, 2019 | 20.06 | 20.07 | 19.79 | 19.80 | 1,213,372 | -0.14(-0.68%) |
Jun 21, 2019 | 19.61 | 20.26 | 19.54 | 19.94 | 3,719,106 | +0.31(+1.55%) |
Jun 20, 2019 | 19.68 | 19.82 | 19.57 | 19.63 | 720,668 | +0.01(+0.04%) |
Jun 19, 2019 | 19.20 | 19.64 | 19.17 | 19.63 | 1,271,067 | +0.35(+1.80%) |
Jun 18, 2019 | 19.54 | 19.54 | 19.24 | 19.28 | 1,588,836 | -0.18(-0.91%) |
Jun 17, 2019 | 19.68 | 19.68 | 19.33 | 19.46 | 1,083,022 | -0.19(-0.99%) |
Jun 14, 2019 | 19.67 | 19.76 | 19.58 | 19.65 | 975,830 | -0.03(-0.13%) |
Jun 13, 2019 | 19.70 | 19.77 | 19.58 | 19.68 | 1,129,740 | +0.05(+0.26%) |
Jun 12, 2019 | 19.57 | 19.68 | 19.42 | 19.63 | 1,044,737 | +0.14(+0.70%) |
Jun 11, 2019 | 19.31 | 19.57 | 19.24 | 19.49 | 1,116,644 | +0.18(+0.92%) |
Jun 10, 2019 | 19.26 | 19.40 | 19.13 | 19.31 | 1,061,332 | +0.02(+0.09%) |
Jun 07, 2019 | 19.26 | 19.40 | 19.22 | 19.29 | 868,440 | +0.11(+0.57%) |
Jun 06, 2019 | 19.08 | 19.24 | 19.00 | 19.18 | 1,378,773 | +0.13(+0.67%) |
Jun 05, 2019 | 19.14 | 19.18 | 18.97 | 19.06 | 1,511,583 | -0.08(-0.40%) |
Jun 04, 2019 | 19.22 | 19.41 | 19.05 | 19.13 | 1,347,691 | -0.07(-0.35%) |
Jun 03, 2019 | 18.81 | 19.20 | 18.81 | 19.20 | 1,436,707 | +0.40(+2.15%) |
May 31, 2019 | 18.63 | 18.81 | 18.53 | 18.80 | 1,487,476 | +0.09(+0.49%) |
May 30, 2019 | 18.78 | 18.89 | 18.57 | 18.70 | 1,039,991 | -0.03(-0.18%) |
May 29, 2019 | 18.54 | 18.82 | 18.39 | 18.74 | 1,159,227 | -0.19(-1.02%) |
May 28, 2019 | 19.27 | 19.32 | 18.92 | 18.93 | 812,021 | -0.37(-1.92%) |
May 24, 2019 | 19.37 | 19.39 | 19.18 | 19.30 | 765,695 | -0.09(-0.48%) |
May 23, 2019 | 19.37 | 19.65 | 19.25 | 19.39 | 1,659,060 | +0.07(+0.35%) |
May 22, 2019 | 19.16 | 19.34 | 19.04 | 19.33 | 1,086,990 | +0.19(+1.01%) |
May 21, 2019 | 19.25 | 19.28 | 18.99 | 19.13 | 1,115,702 | -0.03(-0.18%) |
May 20, 2019 | 19.16 | 19.33 | 19.11 | 19.17 | 1,984,371 | +0.01(+0.04%) |
May 17, 2019 | 19.10 | 19.48 | 19.08 | 19.16 | 2,162,249 | +0.12(+0.62%) |
May 16, 2019 | 17.86 | 19.11 | 17.75 | 19.04 | 3,989,524 | +1.20(+6.74%) |
May 15, 2019 | 17.81 | 17.89 | 17.68 | 17.84 | 1,402,799 | +0.06(+0.33%) |
May 14, 2019 | 17.91 | 17.96 | 17.65 | 17.78 | 1,010,683 | -0.15(-0.84%) |
May 13, 2019 | 17.98 | 18.07 | 17.76 | 17.93 | 1,453,674 | -0.20(-1.11%) |
May 10, 2019 | 18.04 | 18.16 | 17.83 | 18.13 | 1,013,231 | +0.03(+0.19%) |
May 09, 2019 | 17.94 | 18.14 | 17.89 | 18.10 | 867,261 | +0.10(+0.56%) |
May 08, 2019 | 17.98 | 18.18 | 17.87 | 18.00 | 993,472 | +0.01(+0.05%) |
May 07, 2019 | 18.18 | 18.23 | 17.86 | 17.99 | 1,139,955 | -0.16(-0.88%) |
May 06, 2019 | 18.08 | 18.22 | 18.05 | 18.15 | 1,069,847 | +0.00(+0.00%) |
May 03, 2019 | 18.13 | 18.24 | 18.05 | 18.15 | 831,506 | +0.08(+0.42%) |
May 02, 2019 | 17.92 | 18.18 | 17.91 | 18.07 | 1,054,560 | +0.04(+0.23%) |
May 01, 2019 | 18.36 | 18.38 | 18.02 | 18.03 | 1,064,713 | -0.24(-1.29%) |
Apr 30, 2019 | 18.19 | 18.32 | 18.15 | 18.27 | 1,000,788 | +0.08(+0.46%) |
Apr 29, 2019 | 18.09 | 18.22 | 18.04 | 18.18 | 624,997 | +0.06(+0.32%) |
Apr 26, 2019 | 17.93 | 18.14 | 17.87 | 18.12 | 507,329 | +0.24(+1.36%) |
Apr 25, 2019 | 17.97 | 18.04 | 17.85 | 17.88 | 535,078 | -0.15(-0.84%) |
Apr 24, 2019 | 18.03 | 18.25 | 17.93 | 18.03 | 1,042,679 | +0.01(+0.05%) |
Apr 23, 2019 | 18.02 | 18.15 | 17.97 | 18.02 | 1,079,368 | +0.02(+0.09%) |
Apr 22, 2019 | 18.16 | 18.18 | 17.92 | 18.01 | 665,307 | -0.14(-0.79%) |
Apr 18, 2019 | 18.18 | 18.25 | 18.07 | 18.15 | 658,112 | +0.01(+0.05%) |
Apr 17, 2019 | 18.19 | 18.23 | 18.00 | 18.14 | 788,743 | +0.01(+0.05%) |
Apr 16, 2019 | 18.11 | 18.18 | 17.97 | 18.13 | 1,316,228 | +0.04(+0.23%) |
Apr 15, 2019 | 18.01 | 18.14 | 17.94 | 18.09 | 830,584 | +0.12(+0.65%) |
Apr 12, 2019 | 17.86 | 18.04 | 17.86 | 17.97 | 624,433 | +0.04(+0.23%) |
Apr 11, 2019 | 18.00 | 18.07 | 17.83 | 17.93 | 850,278 | -0.05(-0.28%) |
Apr 10, 2019 | 17.77 | 17.99 | 17.72 | 17.98 | 717,668 | +0.24(+1.37%) |
Apr 09, 2019 | 17.89 | 17.93 | 17.70 | 17.74 | 730,030 | -0.12(-0.66%) |
Apr 08, 2019 | 17.74 | 17.86 | 17.65 | 17.86 | 1,167,069 | +0.06(+0.33%) |
Apr 05, 2019 | 17.68 | 17.81 | 17.65 | 17.80 | 1,262,433 | +0.09(+0.52%) |
Apr 04, 2019 | 17.74 | 17.78 | 17.57 | 17.70 | 1,172,189 | +0.00(+0.00%) |
Apr 03, 2019 | 17.63 | 17.76 | 17.57 | 17.70 | 1,070,159 | +0.06(+0.33%) |
Apr 02, 2019 | 17.81 | 17.81 | 17.59 | 17.65 | 730,912 | -0.16(-0.90%) |