Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.28 | 18.71 | 18.28 | 18.67 | 8,511,021 | +0.44(+2.40%) |
Jun 27, 2019 | 18.35 | 18.41 | 18.20 | 18.23 | 3,255,431 | -0.07(-0.41%) |
Jun 26, 2019 | 18.49 | 18.56 | 18.28 | 18.30 | 3,412,562 | -0.18(-0.98%) |
Jun 25, 2019 | 18.65 | 18.70 | 18.46 | 18.49 | 3,327,749 | -0.19(-1.02%) |
Jun 24, 2019 | 18.56 | 18.68 | 18.39 | 18.68 | 2,193,764 | +0.12(+0.67%) |
Jun 21, 2019 | 18.60 | 18.82 | 18.46 | 18.55 | 9,488,314 | -0.02(-0.13%) |
Jun 20, 2019 | 18.73 | 18.73 | 18.28 | 18.58 | 3,532,638 | +0.02(+0.13%) |
Jun 19, 2019 | 18.46 | 18.77 | 18.44 | 18.55 | 3,470,611 | +0.19(+1.04%) |
Jun 18, 2019 | 18.30 | 18.58 | 18.22 | 18.36 | 3,805,242 | +0.21(+1.14%) |
Jun 17, 2019 | 18.20 | 18.28 | 18.09 | 18.16 | 2,746,149 | -0.08(-0.45%) |
Jun 14, 2019 | 18.33 | 18.40 | 18.21 | 18.24 | 2,375,225 | -0.17(-0.90%) |
Jun 13, 2019 | 18.18 | 18.40 | 18.11 | 18.40 | 2,262,663 | +0.33(+1.83%) |
Jun 12, 2019 | 18.01 | 18.12 | 17.89 | 18.07 | 5,185,150 | +0.21(+1.16%) |
Jun 11, 2019 | 17.74 | 17.89 | 17.63 | 17.87 | 3,402,267 | +0.25(+1.41%) |
Jun 10, 2019 | 18.18 | 18.26 | 17.49 | 17.62 | 5,346,320 | -0.52(-2.87%) |
Jun 07, 2019 | 18.16 | 18.40 | 18.13 | 18.14 | 3,012,716 | +0.07(+0.41%) |
Jun 06, 2019 | 18.01 | 18.16 | 17.87 | 18.06 | 3,071,823 | +0.14(+0.78%) |
Jun 05, 2019 | 17.99 | 18.04 | 17.82 | 17.92 | 3,064,141 | +0.04(+0.23%) |
Jun 04, 2019 | 17.97 | 18.06 | 17.74 | 17.88 | 3,919,432 | +0.14(+0.79%) |
Jun 03, 2019 | 17.56 | 17.79 | 17.48 | 17.74 | 3,430,957 | +0.21(+1.18%) |
May 31, 2019 | 17.47 | 17.71 | 17.39 | 17.54 | 4,843,750 | -0.08(-0.45%) |
May 30, 2019 | 17.77 | 17.89 | 17.55 | 17.61 | 3,056,632 | -0.12(-0.69%) |
May 29, 2019 | 17.88 | 17.92 | 17.70 | 17.74 | 2,484,518 | -0.22(-1.23%) |
May 28, 2019 | 18.06 | 18.19 | 17.93 | 17.96 | 4,212,472 | -0.11(-0.59%) |
May 24, 2019 | 18.31 | 18.32 | 18.03 | 18.06 | 1,746,370 | -0.12(-0.67%) |
May 23, 2019 | 18.28 | 18.28 | 17.83 | 18.19 | 3,235,737 | -0.29(-1.59%) |
May 22, 2019 | 18.48 | 18.53 | 18.37 | 18.48 | 2,710,379 | -0.02(-0.09%) |
May 21, 2019 | 18.30 | 18.55 | 18.27 | 18.50 | 3,004,043 | +0.34(+1.85%) |
May 20, 2019 | 18.28 | 18.39 | 18.10 | 18.16 | 2,327,119 | -0.25(-1.38%) |
May 17, 2019 | 18.19 | 18.62 | 18.09 | 18.41 | 2,938,145 | +0.05(+0.27%) |
May 16, 2019 | 18.45 | 18.60 | 18.33 | 18.37 | 2,045,671 | -0.09(-0.49%) |
May 15, 2019 | 18.24 | 18.53 | 18.13 | 18.46 | 2,772,921 | +0.16(+0.85%) |
May 14, 2019 | 18.33 | 18.44 | 18.28 | 18.30 | 2,402,527 | +0.03(+0.18%) |
May 13, 2019 | 18.53 | 18.63 | 18.24 | 18.27 | 3,033,206 | -0.60(-3.16%) |
May 10, 2019 | 18.72 | 18.89 | 18.47 | 18.86 | 3,452,488 | +0.11(+0.61%) |
May 09, 2019 | 18.86 | 18.96 | 18.68 | 18.75 | 5,111,771 | -0.29(-1.54%) |
May 08, 2019 | 18.65 | 19.06 | 18.55 | 19.04 | 3,996,677 | +0.43(+2.28%) |
May 07, 2019 | 18.82 | 18.91 | 18.38 | 18.62 | 4,418,515 | -0.42(-2.19%) |
May 06, 2019 | 18.62 | 19.06 | 18.60 | 19.04 | 2,547,647 | +0.16(+0.87%) |
May 03, 2019 | 18.95 | 19.18 | 18.81 | 18.87 | 4,023,111 | +0.18(+0.96%) |
May 02, 2019 | 18.93 | 18.93 | 18.46 | 18.69 | 4,018,157 | -0.17(-0.91%) |
May 01, 2019 | 18.81 | 19.09 | 18.77 | 18.86 | 4,352,794 | +0.07(+0.35%) |
Apr 30, 2019 | 18.90 | 19.16 | 18.67 | 18.80 | 6,632,287 | -0.41(-2.13%) |
Apr 29, 2019 | 19.34 | 19.53 | 19.18 | 19.21 | 6,374,657 | +0.04(+0.21%) |
Apr 26, 2019 | 18.80 | 19.34 | 18.60 | 19.17 | 5,928,287 | +0.96(+5.25%) |
Apr 25, 2019 | 18.36 | 18.41 | 18.15 | 18.21 | 5,082,961 | -0.21(-1.15%) |
Apr 24, 2019 | 18.36 | 18.53 | 18.24 | 18.42 | 4,307,254 | +0.05(+0.27%) |
Apr 23, 2019 | 18.40 | 18.52 | 18.32 | 18.37 | 4,170,274 | +0.02(+0.09%) |
Apr 22, 2019 | 18.41 | 18.45 | 18.26 | 18.36 | 3,322,181 | -0.16(-0.84%) |
Apr 18, 2019 | 18.47 | 18.77 | 18.45 | 18.51 | 5,292,698 | +0.11(+0.62%) |
Apr 17, 2019 | 18.28 | 18.43 | 18.15 | 18.40 | 4,486,638 | +0.17(+0.94%) |
Apr 16, 2019 | 18.11 | 18.55 | 18.11 | 18.23 | 6,951,970 | +0.29(+1.64%) |
Apr 15, 2019 | 17.85 | 17.95 | 17.56 | 17.93 | 4,197,638 | +0.12(+0.69%) |
Apr 12, 2019 | 17.95 | 17.97 | 17.74 | 17.81 | 3,895,381 | -0.07(-0.37%) |
Apr 11, 2019 | 17.74 | 18.04 | 17.74 | 17.88 | 4,135,128 | +0.21(+1.20%) |
Apr 10, 2019 | 17.61 | 17.80 | 17.56 | 17.66 | 3,007,788 | +0.04(+0.23%) |
Apr 09, 2019 | 17.57 | 17.74 | 17.44 | 17.62 | 4,078,693 | +0.03(+0.19%) |
Apr 08, 2019 | 17.56 | 17.64 | 17.39 | 17.59 | 2,874,450 | -0.01(-0.05%) |
Apr 05, 2019 | 17.46 | 17.70 | 17.40 | 17.60 | 4,824,601 | +0.24(+1.37%) |
Apr 04, 2019 | 17.26 | 17.61 | 17.17 | 17.36 | 3,809,116 | +0.14(+0.81%) |
Apr 03, 2019 | 17.22 | 17.46 | 17.08 | 17.22 | 7,849,774 | +0.06(+0.33%) |
Apr 02, 2019 | 17.35 | 17.38 | 17.14 | 17.16 | 3,761,109 | -0.14(-0.80%) |