Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.29 | 18.47 | 17.37 | 17.74 | 2,025,217 | -0.55(-3.01%) |
Jun 27, 2019 | 18.47 | 18.84 | 17.74 | 18.29 | 563,561 | -0.09(-0.50%) |
Jun 26, 2019 | 17.92 | 18.75 | 17.74 | 18.38 | 715,526 | +1.01(+5.82%) |
Jun 25, 2019 | 17.55 | 18.11 | 17.28 | 17.37 | 474,664 | -0.37(-2.07%) |
Jun 24, 2019 | 19.21 | 19.30 | 17.55 | 17.74 | 814,437 | -1.47(-7.66%) |
Jun 21, 2019 | 19.67 | 20.04 | 18.84 | 19.21 | 892,535 | -0.55(-2.79%) |
Jun 20, 2019 | 19.58 | 20.86 | 19.30 | 19.76 | 1,197,234 | +0.83(+4.37%) |
Jun 19, 2019 | 19.67 | 19.76 | 18.75 | 18.93 | 745,009 | -0.64(-3.29%) |
Jun 18, 2019 | 18.93 | 19.94 | 18.84 | 19.58 | 714,672 | +0.74(+3.90%) |
Jun 17, 2019 | 18.38 | 19.39 | 18.11 | 18.84 | 782,614 | +0.46(+2.50%) |
Jun 14, 2019 | 18.38 | 18.84 | 18.01 | 18.38 | 600,674 | -0.37(-1.96%) |
Jun 13, 2019 | 18.57 | 18.84 | 17.83 | 18.75 | 528,107 | +0.92(+5.15%) |
Jun 12, 2019 | 18.57 | 18.75 | 17.74 | 17.83 | 577,776 | -1.10(-5.83%) |
Jun 11, 2019 | 18.75 | 19.48 | 18.38 | 18.93 | 631,986 | +0.64(+3.52%) |
Jun 10, 2019 | 18.66 | 19.12 | 18.24 | 18.29 | 764,412 | -0.18(-0.99%) |
Jun 07, 2019 | 18.38 | 18.66 | 17.55 | 18.47 | 1,058,595 | +0.37(+2.03%) |
Jun 06, 2019 | 17.74 | 18.20 | 17.00 | 18.11 | 748,056 | +0.28(+1.55%) |
Jun 05, 2019 | 19.12 | 19.30 | 17.65 | 17.83 | 887,408 | -1.38(-7.18%) |
Jun 04, 2019 | 18.93 | 19.30 | 18.11 | 19.21 | 578,853 | +0.92(+5.03%) |
Jun 03, 2019 | 18.29 | 18.84 | 17.92 | 18.29 | 537,783 | +0.00(+0.00%) |
May 31, 2019 | 18.01 | 18.93 | 17.55 | 18.29 | 521,692 | -0.37(-1.97%) |
May 30, 2019 | 19.67 | 19.85 | 18.57 | 18.66 | 428,782 | -0.92(-4.69%) |
May 29, 2019 | 19.48 | 19.85 | 18.38 | 19.58 | 667,994 | -0.46(-2.29%) |
May 28, 2019 | 18.84 | 20.13 | 18.75 | 20.04 | 559,768 | +1.19(+6.34%) |
May 24, 2019 | 19.30 | 19.48 | 18.20 | 18.84 | 529,188 | -0.18(-0.97%) |
May 23, 2019 | 18.84 | 19.30 | 18.29 | 19.02 | 724,732 | -0.46(-2.36%) |
May 22, 2019 | 20.40 | 20.68 | 19.48 | 19.48 | 632,948 | -1.38(-6.61%) |
May 21, 2019 | 20.59 | 21.05 | 20.13 | 20.86 | 368,486 | +0.74(+3.65%) |
May 20, 2019 | 20.13 | 20.59 | 19.85 | 20.13 | 284,983 | +0.00(+0.00%) |
May 17, 2019 | 22.52 | 22.52 | 20.13 | 20.13 | 636,732 | -1.84(-8.37%) |
May 16, 2019 | 20.86 | 21.97 | 20.50 | 21.97 | 802,800 | +1.10(+5.29%) |
May 15, 2019 | 19.85 | 20.95 | 19.58 | 20.86 | 467,433 | +0.83(+4.13%) |
May 14, 2019 | 19.76 | 20.31 | 19.53 | 20.04 | 462,550 | +0.64(+3.32%) |
May 13, 2019 | 20.22 | 20.86 | 19.39 | 19.39 | 556,993 | -1.38(-6.64%) |
May 10, 2019 | 20.40 | 20.95 | 20.22 | 20.77 | 514,369 | -0.46(-2.16%) |
May 09, 2019 | 20.68 | 21.41 | 20.13 | 21.23 | 682,678 | +0.18(+0.87%) |
May 08, 2019 | 20.68 | 21.51 | 20.59 | 21.05 | 666,283 | +0.46(+2.23%) |
May 07, 2019 | 21.23 | 21.41 | 20.22 | 20.59 | 649,476 | -1.10(-5.08%) |
May 06, 2019 | 21.51 | 22.15 | 21.14 | 21.69 | 540,825 | -0.28(-1.26%) |
May 03, 2019 | 22.06 | 22.15 | 21.14 | 21.97 | 597,954 | +0.55(+2.57%) |
May 02, 2019 | 22.06 | 22.70 | 21.23 | 21.41 | 835,312 | -1.38(-6.05%) |
May 01, 2019 | 24.36 | 24.54 | 22.70 | 22.79 | 541,511 | -1.56(-6.42%) |
Apr 30, 2019 | 24.63 | 24.81 | 24.08 | 24.36 | 462,936 | -0.09(-0.38%) |
Apr 29, 2019 | 24.45 | 24.63 | 23.99 | 24.45 | 348,346 | +0.09(+0.38%) |
Apr 26, 2019 | 25.27 | 25.73 | 24.36 | 24.36 | 394,421 | -1.38(-5.36%) |
Apr 25, 2019 | 26.29 | 26.65 | 25.64 | 25.73 | 384,751 | -0.46(-1.75%) |
Apr 24, 2019 | 26.65 | 27.02 | 25.83 | 26.19 | 481,176 | -0.46(-1.72%) |
Apr 23, 2019 | 25.64 | 26.93 | 25.00 | 26.65 | 873,476 | +1.56(+6.23%) |
Apr 22, 2019 | 24.26 | 25.27 | 23.90 | 25.09 | 521,185 | +1.10(+4.60%) |
Apr 18, 2019 | 25.09 | 25.09 | 23.80 | 23.99 | 461,968 | -1.10(-4.40%) |
Apr 17, 2019 | 24.36 | 25.09 | 24.08 | 25.09 | 696,797 | +0.74(+3.02%) |
Apr 16, 2019 | 24.17 | 24.36 | 23.44 | 24.36 | 413,874 | +0.64(+2.71%) |
Apr 15, 2019 | 24.54 | 24.81 | 23.62 | 23.71 | 438,655 | -1.01(-4.09%) |
Apr 12, 2019 | 24.72 | 24.81 | 23.90 | 24.72 | 409,143 | +0.74(+3.07%) |
Apr 11, 2019 | 24.45 | 24.63 | 23.90 | 23.99 | 292,606 | -0.55(-2.25%) |
Apr 10, 2019 | 24.26 | 24.72 | 23.90 | 24.54 | 330,817 | +0.55(+2.30%) |
Apr 09, 2019 | 25.09 | 25.23 | 23.99 | 23.99 | 501,249 | -1.19(-4.74%) |
Apr 08, 2019 | 24.81 | 25.55 | 24.36 | 25.18 | 702,469 | +0.55(+2.24%) |
Apr 05, 2019 | 24.08 | 24.63 | 23.99 | 24.63 | 638,723 | +0.46(+1.90%) |
Apr 04, 2019 | 23.99 | 24.36 | 23.62 | 24.17 | 438,257 | -0.18(-0.75%) |
Apr 03, 2019 | 25.09 | 25.32 | 24.13 | 24.36 | 638,891 | -0.64(-2.57%) |
Apr 02, 2019 | 25.55 | 25.64 | 24.63 | 25.00 | 627,857 | -0.55(-2.16%) |