Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.50 | 26.10 | 24.35 | 25.98 | 1,291,800 | +1.39(+5.65%) |
Jun 27, 2019 | 23.60 | 24.61 | 23.50 | 24.59 | 250,680 | +1.05(+4.46%) |
Jun 26, 2019 | 23.61 | 23.80 | 23.50 | 23.54 | 160,425 | -0.07(-0.30%) |
Jun 25, 2019 | 23.91 | 24.57 | 23.50 | 23.61 | 265,769 | +0.39(+1.68%) |
Jun 24, 2019 | 23.77 | 24.30 | 23.22 | 23.22 | 361,113 | -0.64(-2.68%) |
Jun 21, 2019 | 23.74 | 23.93 | 22.70 | 23.86 | 367,700 | -0.15(-0.62%) |
Jun 20, 2019 | 24.66 | 24.92 | 23.86 | 24.01 | 223,858 | -0.43(-1.76%) |
Jun 19, 2019 | 24.87 | 25.11 | 24.11 | 24.44 | 225,696 | -0.49(-1.97%) |
Jun 18, 2019 | 25.19 | 25.28 | 24.86 | 24.93 | 210,408 | -0.08(-0.32%) |
Jun 17, 2019 | 25.20 | 25.69 | 24.89 | 25.01 | 185,235 | -0.16(-0.64%) |
Jun 14, 2019 | 25.74 | 25.78 | 24.90 | 25.17 | 153,300 | -0.50(-1.95%) |
Jun 13, 2019 | 25.17 | 25.76 | 24.72 | 25.67 | 290,637 | +0.62(+2.48%) |
Jun 12, 2019 | 25.09 | 25.40 | 24.74 | 25.05 | 221,625 | -0.04(-0.16%) |
Jun 11, 2019 | 25.63 | 26.03 | 24.92 | 25.09 | 245,847 | -0.46(-1.80%) |
Jun 10, 2019 | 26.00 | 26.47 | 25.45 | 25.55 | 501,597 | -0.31(-1.20%) |
Jun 07, 2019 | 24.78 | 25.97 | 24.51 | 25.86 | 571,800 | +1.37(+5.59%) |
Jun 06, 2019 | 24.98 | 25.48 | 24.43 | 24.49 | 543,383 | -0.50(-2.00%) |
Jun 05, 2019 | 23.36 | 25.40 | 23.15 | 24.99 | 550,182 | +1.73(+7.44%) |
Jun 04, 2019 | 23.24 | 23.50 | 22.91 | 23.26 | 373,111 | +0.25(+1.09%) |
Jun 03, 2019 | 23.00 | 23.35 | 22.74 | 23.01 | 257,281 | +0.06(+0.26%) |
May 31, 2019 | 22.95 | 23.15 | 22.22 | 22.95 | 271,400 | -0.20(-0.86%) |
May 30, 2019 | 23.18 | 23.71 | 23.10 | 23.15 | 271,285 | +0.08(+0.35%) |
May 29, 2019 | 23.52 | 23.55 | 22.80 | 23.07 | 267,810 | -0.48(-2.04%) |
May 28, 2019 | 22.50 | 23.57 | 22.35 | 23.55 | 431,631 | +1.05(+4.67%) |
May 24, 2019 | 21.79 | 22.75 | 21.69 | 22.50 | 279,400 | +0.71(+3.26%) |
May 23, 2019 | 21.54 | 21.84 | 21.16 | 21.79 | 80,740 | -0.01(-0.05%) |
May 22, 2019 | 21.46 | 21.81 | 21.16 | 21.80 | 155,992 | +0.39(+1.82%) |
May 21, 2019 | 20.46 | 21.67 | 20.46 | 21.41 | 215,768 | +1.03(+5.05%) |
May 20, 2019 | 19.54 | 20.47 | 19.21 | 20.38 | 142,726 | +0.60(+3.03%) |
May 17, 2019 | 19.71 | 19.99 | 19.44 | 19.78 | 179,200 | -0.32(-1.59%) |
May 16, 2019 | 20.10 | 20.89 | 19.88 | 20.10 | 360,916 | +0.03(+0.15%) |
May 15, 2019 | 20.05 | 20.45 | 19.73 | 20.07 | 347,753 | -0.11(-0.55%) |
May 14, 2019 | 20.64 | 20.96 | 20.08 | 20.18 | 371,276 | -0.82(-3.90%) |
May 13, 2019 | 20.34 | 21.42 | 20.22 | 21.00 | 504,073 | -0.25(-1.18%) |
May 10, 2019 | 16.51 | 22.00 | 16.51 | 21.25 | 1,527,800 | +4.38(+25.96%) |
May 09, 2019 | 17.41 | 17.44 | 16.81 | 16.87 | 359,920 | -0.71(-4.04%) |
May 08, 2019 | 17.12 | 17.69 | 16.59 | 17.58 | 89,756 | +0.46(+2.69%) |
May 07, 2019 | 17.17 | 17.39 | 17.05 | 17.12 | 169,852 | -0.27(-1.55%) |
May 06, 2019 | 16.65 | 17.47 | 15.64 | 17.39 | 199,795 | +0.43(+2.54%) |
May 03, 2019 | 15.87 | 17.00 | 15.87 | 16.96 | 234,400 | +1.16(+7.34%) |
May 02, 2019 | 15.52 | 15.98 | 15.46 | 15.80 | 94,184 | +0.19(+1.22%) |
May 01, 2019 | 15.57 | 15.96 | 15.48 | 15.61 | 78,529 | +0.01(+0.06%) |
Apr 30, 2019 | 15.11 | 15.64 | 15.02 | 15.60 | 267,385 | +0.48(+3.17%) |
Apr 29, 2019 | 15.13 | 15.38 | 14.96 | 15.12 | 123,250 | +0.07(+0.47%) |
Apr 26, 2019 | 14.98 | 15.12 | 14.84 | 15.05 | 89,900 | +0.07(+0.47%) |
Apr 25, 2019 | 14.88 | 15.12 | 14.71 | 14.98 | 138,049 | +0.05(+0.33%) |
Apr 24, 2019 | 14.88 | 15.00 | 14.55 | 14.93 | 259,390 | +0.04(+0.27%) |
Apr 23, 2019 | 14.61 | 15.06 | 14.53 | 14.89 | 204,893 | +0.31(+2.13%) |
Apr 22, 2019 | 14.71 | 14.76 | 14.43 | 14.58 | 71,597 | -0.17(-1.15%) |
Apr 18, 2019 | 14.88 | 14.98 | 14.14 | 14.75 | 163,200 | -0.14(-0.94%) |
Apr 17, 2019 | 15.61 | 15.65 | 14.89 | 14.89 | 136,590 | -0.62(-4.00%) |
Apr 16, 2019 | 15.39 | 15.63 | 15.30 | 15.51 | 78,474 | +0.21(+1.37%) |
Apr 15, 2019 | 15.44 | 15.84 | 15.13 | 15.30 | 149,968 | -0.19(-1.23%) |
Apr 12, 2019 | 15.88 | 15.88 | 15.38 | 15.49 | 50,000 | -0.21(-1.34%) |
Apr 11, 2019 | 15.77 | 15.80 | 15.25 | 15.70 | 91,608 | -0.02(-0.13%) |
Apr 10, 2019 | 15.57 | 15.98 | 15.04 | 15.72 | 212,028 | -0.23(-1.44%) |
Apr 09, 2019 | 16.23 | 16.23 | 15.89 | 15.95 | 74,502 | -0.33(-2.03%) |
Apr 08, 2019 | 16.77 | 16.93 | 16.20 | 16.28 | 97,461 | -0.54(-3.21%) |
Apr 05, 2019 | 16.88 | 17.10 | 16.56 | 16.82 | 124,100 | +0.02(+0.12%) |
Apr 04, 2019 | 16.83 | 16.86 | 16.47 | 16.80 | 91,604 | +0.06(+0.36%) |
Apr 03, 2019 | 17.23 | 17.23 | 16.59 | 16.74 | 108,813 | -0.35(-2.05%) |
Apr 02, 2019 | 17.04 | 17.21 | 16.61 | 17.09 | 96,299 | +0.04(+0.23%) |