Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.81 | 20.13 | 19.81 | 20.10 | 89,663 | +0.36(+1.83%) |
Jun 27, 2019 | 19.81 | 19.91 | 19.68 | 19.74 | 562,031 | -0.04(-0.19%) |
Jun 26, 2019 | 19.61 | 20.07 | 19.61 | 19.78 | 128,977 | +0.42(+2.15%) |
Jun 25, 2019 | 19.34 | 19.51 | 19.10 | 19.36 | 75,757 | +0.01(+0.05%) |
Jun 24, 2019 | 19.71 | 19.75 | 19.34 | 19.35 | 107,830 | -0.35(-1.79%) |
Jun 21, 2019 | 19.72 | 19.96 | 19.55 | 19.70 | 55,783 | +0.06(+0.28%) |
Jun 20, 2019 | 19.30 | 19.73 | 19.30 | 19.65 | 48,398 | +0.81(+4.28%) |
Jun 19, 2019 | 18.88 | 18.99 | 18.68 | 18.84 | 66,238 | +0.00(+0.00%) |
Jun 18, 2019 | 18.61 | 19.03 | 18.51 | 18.84 | 91,499 | +0.33(+1.80%) |
Jun 17, 2019 | 18.07 | 18.63 | 17.99 | 18.51 | 65,176 | +0.42(+2.32%) |
Jun 14, 2019 | 18.56 | 18.58 | 18.02 | 18.09 | 40,151 | -0.52(-2.77%) |
Jun 13, 2019 | 18.37 | 18.61 | 18.20 | 18.61 | 537,837 | +0.58(+3.22%) |
Jun 12, 2019 | 18.65 | 18.65 | 18.00 | 18.02 | 106,263 | -0.76(-4.07%) |
Jun 11, 2019 | 18.76 | 19.05 | 18.76 | 18.79 | 173,458 | +0.22(+1.19%) |
Jun 10, 2019 | 18.66 | 18.92 | 18.56 | 18.57 | 27,610 | +0.01(+0.05%) |
Jun 07, 2019 | 18.48 | 18.74 | 18.22 | 18.56 | 88,984 | +0.21(+1.16%) |
Jun 06, 2019 | 18.21 | 18.49 | 18.04 | 18.35 | 74,209 | +0.15(+0.81%) |
Jun 05, 2019 | 18.60 | 18.60 | 17.97 | 18.20 | 63,385 | -0.41(-2.18%) |
Jun 04, 2019 | 18.54 | 18.78 | 18.52 | 18.61 | 34,274 | +0.30(+1.66%) |
Jun 03, 2019 | 18.11 | 18.46 | 18.04 | 18.30 | 84,338 | +0.32(+1.79%) |
May 31, 2019 | 18.06 | 18.19 | 17.90 | 17.98 | 55,561 | -0.43(-2.35%) |
May 30, 2019 | 18.84 | 19.02 | 18.37 | 18.41 | 69,884 | -0.42(-2.25%) |
May 29, 2019 | 18.38 | 18.88 | 18.38 | 18.84 | 73,048 | -0.01(-0.05%) |
May 28, 2019 | 19.00 | 19.04 | 18.73 | 18.84 | 69,968 | -0.11(-0.58%) |
May 24, 2019 | 19.44 | 19.44 | 18.89 | 18.96 | 207,268 | -0.26(-1.34%) |
May 23, 2019 | 19.67 | 19.67 | 18.98 | 19.21 | 72,066 | -0.96(-4.75%) |
May 22, 2019 | 20.68 | 20.72 | 20.00 | 20.17 | 93,831 | -0.70(-3.36%) |
May 21, 2019 | 20.69 | 20.98 | 20.56 | 20.87 | 29,922 | +0.29(+1.43%) |
May 20, 2019 | 20.56 | 20.67 | 20.48 | 20.58 | 53,987 | -0.07(-0.36%) |
May 17, 2019 | 21.07 | 21.15 | 20.62 | 20.65 | 104,068 | -0.59(-2.78%) |
May 16, 2019 | 21.17 | 21.38 | 21.14 | 21.24 | 20,620 | +0.21(+1.01%) |
May 15, 2019 | 20.60 | 21.11 | 20.49 | 21.03 | 130,761 | +0.17(+0.79%) |
May 14, 2019 | 20.46 | 21.01 | 20.46 | 20.86 | 109,403 | +0.65(+3.19%) |
May 13, 2019 | 20.75 | 20.81 | 20.00 | 20.22 | 259,550 | -0.82(-3.90%) |
May 10, 2019 | 21.27 | 21.27 | 20.68 | 21.04 | 62,072 | -0.32(-1.51%) |
May 09, 2019 | 21.23 | 21.42 | 20.92 | 21.36 | 22,714 | -0.08(-0.39%) |
May 08, 2019 | 21.62 | 21.73 | 21.36 | 21.44 | 58,629 | -0.18(-0.81%) |
May 07, 2019 | 21.88 | 21.88 | 21.41 | 21.62 | 32,837 | -0.52(-2.33%) |
May 06, 2019 | 21.78 | 22.25 | 21.77 | 22.13 | 35,182 | +0.00(+0.00%) |
May 03, 2019 | 22.01 | 22.28 | 22.01 | 22.13 | 31,036 | +0.32(+1.48%) |
May 02, 2019 | 21.76 | 21.92 | 21.43 | 21.81 | 39,827 | -0.10(-0.46%) |
May 01, 2019 | 22.58 | 22.74 | 21.91 | 21.91 | 43,008 | -0.67(-2.98%) |
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,406 | -0.71(-3.05%) |
Apr 29, 2019 | 23.30 | 23.52 | 23.26 | 23.30 | 37,958 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,828 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,180 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,014 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,707 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,638 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,298 | -0.34(-1.39%) |
Apr 17, 2019 | 24.83 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,692 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,402 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.24 | 61,529 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,769 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,757 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,718 | -0.33(-1.35%) |
Apr 08, 2019 | 24.36 | 24.67 | 24.36 | 24.48 | 58,158 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,949 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,326 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.30 | 23.42 | 186,646 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,263 | -0.23(-0.96%) |