Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.46 | 17.75 | 17.37 | 17.65 | 4,045,522 | +0.26(+1.49%) |
Jun 27, 2019 | 17.17 | 17.51 | 17.09 | 17.39 | 2,959,420 | +0.22(+1.26%) |
Jun 26, 2019 | 16.81 | 17.20 | 16.81 | 17.17 | 2,178,392 | +0.38(+2.26%) |
Jun 25, 2019 | 16.71 | 16.86 | 16.53 | 16.79 | 1,631,242 | +0.09(+0.52%) |
Jun 24, 2019 | 16.93 | 17.14 | 16.71 | 16.71 | 2,262,982 | -0.24(-1.43%) |
Jun 21, 2019 | 16.64 | 17.31 | 16.53 | 16.95 | 4,143,515 | +0.28(+1.71%) |
Jun 20, 2019 | 16.87 | 16.96 | 16.54 | 16.66 | 1,400,067 | +0.19(+1.15%) |
Jun 19, 2019 | 16.64 | 16.69 | 16.37 | 16.47 | 2,389,813 | -0.03(-0.21%) |
Jun 18, 2019 | 16.28 | 16.64 | 16.20 | 16.51 | 2,409,865 | +0.45(+2.80%) |
Jun 17, 2019 | 16.24 | 16.39 | 16.04 | 16.06 | 1,625,848 | -0.37(-2.26%) |
Jun 14, 2019 | 16.55 | 16.58 | 16.27 | 16.43 | 1,624,996 | -0.27(-1.60%) |
Jun 13, 2019 | 16.33 | 16.71 | 16.27 | 16.70 | 2,054,049 | +0.47(+2.89%) |
Jun 12, 2019 | 16.39 | 16.40 | 16.11 | 16.23 | 1,477,481 | -0.22(-1.35%) |
Jun 11, 2019 | 16.61 | 16.83 | 16.37 | 16.45 | 2,157,289 | +0.22(+1.37%) |
Jun 10, 2019 | 16.33 | 16.52 | 16.19 | 16.23 | 1,766,957 | +0.13(+0.80%) |
Jun 07, 2019 | 16.33 | 16.42 | 16.07 | 16.10 | 2,175,656 | -0.15(-0.95%) |
Jun 06, 2019 | 16.25 | 16.36 | 15.84 | 16.25 | 2,435,078 | -0.05(-0.32%) |
Jun 05, 2019 | 16.49 | 16.56 | 16.03 | 16.31 | 1,862,302 | -0.16(-0.99%) |
Jun 04, 2019 | 15.79 | 16.48 | 15.79 | 16.47 | 3,525,159 | +0.99(+6.42%) |
Jun 03, 2019 | 14.88 | 15.48 | 14.88 | 15.48 | 3,397,350 | +0.61(+4.09%) |
May 31, 2019 | 15.30 | 15.39 | 14.83 | 14.87 | 4,998,915 | -0.74(-4.72%) |
May 30, 2019 | 15.68 | 15.92 | 15.49 | 15.60 | 3,103,613 | +0.03(+0.16%) |
May 29, 2019 | 15.55 | 15.66 | 15.30 | 15.58 | 4,171,485 | -0.28(-1.78%) |
May 28, 2019 | 16.10 | 16.13 | 15.74 | 15.86 | 2,592,182 | -0.23(-1.44%) |
May 24, 2019 | 16.45 | 16.59 | 15.90 | 16.09 | 3,754,298 | -0.14(-0.84%) |
May 23, 2019 | 16.66 | 16.74 | 16.15 | 16.23 | 3,844,544 | -0.80(-4.68%) |
May 22, 2019 | 17.03 | 17.19 | 16.93 | 17.02 | 3,473,532 | -0.12(-0.70%) |
May 21, 2019 | 16.98 | 17.31 | 16.98 | 17.14 | 3,919,528 | +0.33(+1.99%) |
May 20, 2019 | 17.02 | 17.10 | 16.73 | 16.81 | 3,974,421 | -0.49(-2.82%) |
May 17, 2019 | 17.39 | 17.61 | 17.16 | 17.30 | 4,059,815 | -0.21(-1.22%) |
May 16, 2019 | 17.57 | 17.83 | 17.44 | 17.51 | 3,794,322 | +0.09(+0.54%) |
May 15, 2019 | 16.96 | 17.56 | 16.78 | 17.42 | 2,877,094 | +0.13(+0.74%) |
May 14, 2019 | 17.20 | 17.44 | 16.97 | 17.29 | 2,635,474 | +0.41(+2.43%) |
May 13, 2019 | 17.01 | 17.06 | 16.73 | 16.88 | 3,081,765 | -0.68(-3.85%) |
May 10, 2019 | 17.49 | 17.65 | 17.03 | 17.55 | 5,098,223 | +0.48(+2.81%) |
May 09, 2019 | 17.04 | 17.23 | 16.73 | 17.08 | 2,624,792 | -0.21(-1.24%) |
May 08, 2019 | 17.46 | 17.59 | 17.25 | 17.29 | 2,740,233 | -0.26(-1.46%) |
May 07, 2019 | 17.61 | 17.72 | 17.25 | 17.55 | 4,563,146 | -0.36(-2.01%) |
May 06, 2019 | 17.82 | 18.18 | 17.57 | 17.91 | 2,897,311 | -0.56(-3.06%) |
May 03, 2019 | 17.98 | 18.51 | 17.91 | 18.47 | 3,252,619 | +0.56(+3.15%) |
May 02, 2019 | 18.03 | 18.15 | 17.63 | 17.91 | 3,847,232 | -0.20(-1.09%) |
May 01, 2019 | 18.86 | 19.05 | 18.05 | 18.10 | 7,578,114 | -0.93(-4.90%) |
Apr 30, 2019 | 19.38 | 19.77 | 18.92 | 19.04 | 4,133,172 | -0.73(-3.68%) |
Apr 29, 2019 | 19.90 | 20.02 | 19.64 | 19.76 | 2,546,161 | -0.13(-0.65%) |
Apr 26, 2019 | 19.28 | 19.92 | 19.16 | 19.89 | 3,150,507 | +0.41(+2.11%) |
Apr 25, 2019 | 20.11 | 20.13 | 19.36 | 19.48 | 2,888,022 | -0.65(-3.23%) |
Apr 24, 2019 | 20.64 | 20.66 | 20.13 | 20.13 | 1,867,388 | -0.58(-2.81%) |
Apr 23, 2019 | 20.77 | 20.94 | 20.58 | 20.71 | 3,145,369 | -0.03(-0.12%) |
Apr 22, 2019 | 21.15 | 21.25 | 20.66 | 20.74 | 1,833,314 | -0.48(-2.26%) |
Apr 18, 2019 | 21.33 | 21.61 | 21.18 | 21.22 | 2,053,449 | -0.02(-0.08%) |
Apr 17, 2019 | 21.52 | 21.60 | 21.16 | 21.24 | 3,628,504 | -0.11(-0.52%) |
Apr 16, 2019 | 20.99 | 21.41 | 20.96 | 21.35 | 1,983,156 | +0.37(+1.75%) |
Apr 15, 2019 | 21.96 | 21.96 | 20.84 | 20.98 | 3,824,668 | -0.21(-0.97%) |
Apr 12, 2019 | 20.95 | 21.36 | 20.86 | 21.18 | 2,664,367 | +0.60(+2.91%) |
Apr 11, 2019 | 20.53 | 20.79 | 20.41 | 20.59 | 2,098,281 | +0.10(+0.50%) |
Apr 10, 2019 | 20.38 | 20.60 | 20.08 | 20.48 | 2,184,270 | +0.21(+1.01%) |
Apr 09, 2019 | 20.48 | 20.59 | 20.11 | 20.28 | 3,228,687 | -0.38(-1.82%) |
Apr 08, 2019 | 20.64 | 20.76 | 20.44 | 20.65 | 2,365,129 | +0.03(+0.17%) |
Apr 05, 2019 | 20.80 | 21.01 | 20.52 | 20.62 | 2,182,199 | -0.21(-0.99%) |
Apr 04, 2019 | 20.60 | 21.10 | 20.24 | 20.82 | 3,504,371 | +0.21(+1.00%) |
Apr 03, 2019 | 19.88 | 20.75 | 19.88 | 20.62 | 4,779,225 | +0.96(+4.88%) |
Apr 02, 2019 | 19.86 | 20.00 | 19.61 | 19.66 | 2,551,913 | -0.15(-0.73%) |