Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.86 | 20.11 | 18.86 | 19.82 | 835,807 | +1.06(+5.64%) |
Jun 27, 2019 | 17.89 | 18.76 | 17.89 | 18.76 | 567,197 | +0.87(+4.84%) |
Jun 26, 2019 | 17.89 | 18.47 | 17.70 | 17.89 | 482,533 | +0.29(+1.64%) |
Jun 25, 2019 | 18.28 | 18.47 | 17.61 | 17.61 | 526,336 | -0.58(-3.17%) |
Jun 24, 2019 | 19.34 | 19.63 | 18.09 | 18.18 | 413,043 | -1.15(-5.97%) |
Jun 21, 2019 | 18.66 | 19.82 | 18.38 | 19.34 | 1,297,703 | +0.48(+2.55%) |
Jun 20, 2019 | 18.66 | 18.95 | 18.38 | 18.86 | 338,857 | +0.48(+2.62%) |
Jun 19, 2019 | 18.47 | 18.47 | 18.09 | 18.38 | 355,504 | +0.00(+0.00%) |
Jun 18, 2019 | 18.18 | 18.76 | 17.89 | 18.38 | 431,389 | +0.38(+2.14%) |
Jun 17, 2019 | 18.76 | 18.76 | 17.80 | 17.99 | 508,100 | -0.29(-1.58%) |
Jun 14, 2019 | 18.66 | 18.76 | 18.28 | 18.28 | 290,053 | -0.38(-2.06%) |
Jun 13, 2019 | 18.28 | 18.95 | 18.18 | 18.66 | 562,815 | +0.58(+3.19%) |
Jun 12, 2019 | 19.15 | 19.15 | 18.09 | 18.09 | 567,253 | -0.87(-4.57%) |
Jun 11, 2019 | 20.01 | 20.01 | 18.86 | 18.95 | 630,064 | -0.77(-3.90%) |
Jun 10, 2019 | 19.43 | 19.87 | 19.34 | 19.72 | 321,332 | +0.58(+3.01%) |
Jun 07, 2019 | 19.43 | 19.53 | 18.95 | 19.15 | 366,043 | -0.10(-0.50%) |
Jun 06, 2019 | 19.43 | 19.53 | 18.38 | 19.24 | 781,172 | +0.29(+1.52%) |
Jun 05, 2019 | 20.30 | 20.30 | 18.95 | 18.95 | 771,223 | -1.25(-6.19%) |
Jun 04, 2019 | 19.15 | 20.20 | 19.05 | 20.20 | 734,365 | +1.25(+6.60%) |
Jun 03, 2019 | 18.86 | 19.05 | 18.28 | 18.95 | 544,918 | +0.10(+0.51%) |
May 31, 2019 | 18.66 | 18.86 | 18.18 | 18.86 | 648,664 | -0.10(-0.51%) |
May 30, 2019 | 18.95 | 19.15 | 18.57 | 18.95 | 505,969 | +0.10(+0.51%) |
May 29, 2019 | 18.95 | 19.24 | 18.28 | 18.86 | 969,979 | -0.38(-2.00%) |
May 28, 2019 | 19.34 | 19.43 | 18.76 | 19.24 | 628,408 | +0.00(+0.00%) |
May 24, 2019 | 19.43 | 19.43 | 18.57 | 19.24 | 517,264 | +0.10(+0.50%) |
May 23, 2019 | 19.34 | 19.53 | 18.47 | 19.15 | 911,814 | -0.05(-0.25%) |
May 22, 2019 | 19.48 | 19.57 | 19.00 | 19.19 | 401,689 | -0.29(-1.46%) |
May 21, 2019 | 19.76 | 19.86 | 19.38 | 19.48 | 394,544 | -0.10(-0.49%) |
May 20, 2019 | 19.57 | 19.86 | 19.00 | 19.57 | 687,661 | +0.00(+0.00%) |
May 17, 2019 | 19.86 | 20.33 | 19.48 | 19.57 | 866,729 | -0.67(-3.29%) |
May 16, 2019 | 20.52 | 20.90 | 19.95 | 20.24 | 453,360 | -0.19(-0.93%) |
May 15, 2019 | 19.95 | 20.43 | 19.76 | 20.43 | 519,120 | +0.28(+1.41%) |
May 14, 2019 | 19.67 | 20.24 | 19.48 | 20.14 | 682,124 | +0.67(+3.41%) |
May 13, 2019 | 20.05 | 20.05 | 19.00 | 19.48 | 785,371 | -1.05(-5.09%) |
May 10, 2019 | 19.76 | 20.81 | 19.57 | 20.52 | 470,525 | +0.67(+3.35%) |
May 09, 2019 | 20.05 | 20.24 | 18.81 | 19.86 | 1,513,580 | -1.14(-5.43%) |
May 08, 2019 | 21.85 | 21.95 | 20.62 | 21.00 | 815,845 | -0.29(-1.34%) |
May 07, 2019 | 22.33 | 22.46 | 21.19 | 21.28 | 730,340 | -1.14(-5.08%) |
May 06, 2019 | 22.90 | 23.18 | 22.42 | 22.42 | 513,375 | -0.86(-3.67%) |
May 03, 2019 | 23.18 | 23.66 | 22.71 | 23.28 | 406,212 | +0.19(+0.82%) |
May 02, 2019 | 22.71 | 23.28 | 22.52 | 23.09 | 325,868 | +0.38(+1.67%) |
May 01, 2019 | 22.61 | 23.18 | 22.52 | 22.71 | 780,174 | -0.10(-0.42%) |
Apr 30, 2019 | 23.56 | 23.66 | 22.80 | 22.80 | 519,555 | -0.86(-3.61%) |
Apr 29, 2019 | 23.37 | 24.04 | 22.99 | 23.66 | 461,200 | +0.29(+1.22%) |
Apr 26, 2019 | 23.18 | 23.47 | 22.71 | 23.37 | 486,764 | +0.10(+0.41%) |
Apr 25, 2019 | 23.56 | 23.56 | 22.80 | 23.28 | 334,081 | -0.19(-0.81%) |
Apr 24, 2019 | 22.61 | 23.85 | 22.61 | 23.47 | 590,858 | +0.86(+3.78%) |
Apr 23, 2019 | 22.23 | 23.09 | 21.95 | 22.61 | 460,164 | +0.19(+0.85%) |
Apr 22, 2019 | 23.47 | 23.47 | 22.04 | 22.42 | 640,278 | -0.95(-4.07%) |
Apr 18, 2019 | 23.94 | 24.42 | 23.37 | 23.37 | 485,933 | -0.67(-2.77%) |
Apr 17, 2019 | 24.04 | 24.42 | 23.75 | 24.04 | 605,620 | -0.09(-0.39%) |
Apr 16, 2019 | 23.75 | 24.42 | 23.56 | 24.13 | 549,781 | +0.48(+2.01%) |
Apr 15, 2019 | 24.13 | 24.32 | 23.47 | 23.66 | 645,043 | -0.38(-1.58%) |
Apr 12, 2019 | 24.89 | 25.28 | 24.04 | 24.04 | 694,585 | -0.86(-3.43%) |
Apr 11, 2019 | 25.75 | 26.04 | 24.52 | 24.89 | 865,465 | -0.76(-2.96%) |
Apr 10, 2019 | 24.61 | 25.85 | 24.61 | 25.66 | 959,746 | +1.14(+4.65%) |
Apr 09, 2019 | 24.23 | 25.28 | 24.13 | 24.52 | 1,099,569 | +0.00(+0.00%) |
Apr 08, 2019 | 25.85 | 26.13 | 24.32 | 24.52 | 1,106,491 | -1.33(-5.15%) |
Apr 05, 2019 | 27.75 | 28.03 | 25.37 | 25.85 | 1,311,229 | -1.52(-5.56%) |
Apr 04, 2019 | 31.26 | 31.26 | 27.08 | 27.37 | 1,539,968 | -8.46(-23.61%) |
Apr 03, 2019 | 34.68 | 36.01 | 34.40 | 35.82 | 950,819 | +1.52(+4.43%) |
Apr 02, 2019 | 35.35 | 35.35 | 33.92 | 34.30 | 699,581 | -1.05(-2.96%) |