Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.34 | 15.66 | 15.23 | 15.41 | 3,426,788 | +0.18(+1.20%) |
Jun 27, 2019 | 15.32 | 15.32 | 15.00 | 15.23 | 1,785,472 | +0.03(+0.19%) |
Jun 26, 2019 | 14.86 | 15.35 | 14.79 | 15.20 | 3,148,128 | +0.44(+2.99%) |
Jun 25, 2019 | 15.55 | 15.58 | 14.65 | 14.76 | 3,738,267 | -0.73(-4.71%) |
Jun 24, 2019 | 15.56 | 15.78 | 15.37 | 15.49 | 2,944,558 | -0.08(-0.49%) |
Jun 21, 2019 | 15.59 | 15.77 | 15.33 | 15.56 | 2,900,399 | -0.09(-0.55%) |
Jun 20, 2019 | 15.47 | 15.84 | 15.40 | 15.65 | 3,361,516 | +0.26(+1.69%) |
Jun 19, 2019 | 15.17 | 15.48 | 14.85 | 15.39 | 3,480,733 | +0.26(+1.71%) |
Jun 18, 2019 | 15.51 | 15.95 | 15.09 | 15.13 | 3,489,512 | -0.28(-1.81%) |
Jun 17, 2019 | 14.90 | 15.82 | 14.87 | 15.41 | 4,128,458 | +0.53(+3.55%) |
Jun 14, 2019 | 15.11 | 15.34 | 14.71 | 14.88 | 4,383,179 | +0.13(+0.91%) |
Jun 13, 2019 | 14.77 | 15.00 | 14.08 | 14.75 | 5,719,802 | +0.12(+0.79%) |
Jun 12, 2019 | 14.91 | 15.16 | 14.48 | 14.63 | 2,372,247 | -0.27(-1.81%) |
Jun 11, 2019 | 14.88 | 15.32 | 14.82 | 14.90 | 3,164,771 | +0.09(+0.58%) |
Jun 10, 2019 | 15.00 | 15.47 | 14.62 | 14.81 | 3,163,411 | -0.20(-1.34%) |
Jun 07, 2019 | 15.24 | 15.24 | 14.92 | 15.02 | 3,229,639 | -0.12(-0.82%) |
Jun 06, 2019 | 15.56 | 15.64 | 14.72 | 15.14 | 4,104,571 | -0.42(-2.72%) |
Jun 05, 2019 | 16.46 | 16.59 | 15.44 | 15.56 | 4,439,682 | -0.70(-4.32%) |
Jun 04, 2019 | 16.27 | 16.48 | 16.03 | 16.27 | 4,422,856 | +0.12(+0.76%) |
Jun 03, 2019 | 16.42 | 16.74 | 15.90 | 16.14 | 4,930,712 | -0.28(-1.68%) |
May 31, 2019 | 16.23 | 16.53 | 16.09 | 16.42 | 5,533,627 | -0.19(-1.14%) |
May 30, 2019 | 17.04 | 17.08 | 16.06 | 16.61 | 10,469,558 | -0.84(-4.84%) |
May 29, 2019 | 18.66 | 19.17 | 17.34 | 17.45 | 19,108,434 | -6.28(-26.47%) |
May 28, 2019 | 23.55 | 24.43 | 23.46 | 23.73 | 6,314,068 | +0.38(+1.63%) |
May 24, 2019 | 23.12 | 23.52 | 23.00 | 23.35 | 2,284,769 | +0.27(+1.15%) |
May 23, 2019 | 23.06 | 23.50 | 22.79 | 23.09 | 2,481,425 | +0.01(+0.04%) |
May 22, 2019 | 24.22 | 24.46 | 22.88 | 23.08 | 2,719,888 | -1.48(-6.03%) |
May 21, 2019 | 24.78 | 24.99 | 24.16 | 24.56 | 2,544,616 | -0.25(-0.99%) |
May 20, 2019 | 24.56 | 24.90 | 24.33 | 24.81 | 3,077,233 | +0.07(+0.27%) |
May 17, 2019 | 24.43 | 25.41 | 24.24 | 24.74 | 2,140,509 | +0.02(+0.08%) |
May 16, 2019 | 24.64 | 25.25 | 24.64 | 24.72 | 1,582,127 | +0.12(+0.50%) |
May 15, 2019 | 24.32 | 24.71 | 23.74 | 24.60 | 1,553,887 | -0.08(-0.31%) |
May 14, 2019 | 24.88 | 25.09 | 24.09 | 24.67 | 1,988,926 | -0.09(-0.34%) |
May 13, 2019 | 25.63 | 25.76 | 24.46 | 24.76 | 2,419,100 | -1.41(-5.40%) |
May 10, 2019 | 26.90 | 26.95 | 25.50 | 26.17 | 2,569,812 | -0.84(-3.09%) |
May 09, 2019 | 26.38 | 27.26 | 26.31 | 27.01 | 1,960,623 | -0.71(-2.57%) |
May 08, 2019 | 27.51 | 28.16 | 27.24 | 27.72 | 1,212,075 | +0.16(+0.59%) |
May 07, 2019 | 28.25 | 28.49 | 27.22 | 27.56 | 2,209,390 | -0.87(-3.07%) |
May 06, 2019 | 28.45 | 28.76 | 28.09 | 28.43 | 1,589,614 | -0.49(-1.71%) |
May 03, 2019 | 28.53 | 29.07 | 28.40 | 28.92 | 1,993,404 | +0.63(+2.21%) |
May 02, 2019 | 28.36 | 28.74 | 28.05 | 28.30 | 1,359,357 | -0.15(-0.53%) |
May 01, 2019 | 28.25 | 28.91 | 28.13 | 28.45 | 1,904,958 | +0.09(+0.30%) |
Apr 30, 2019 | 28.16 | 28.83 | 27.97 | 28.36 | 2,657,191 | +0.21(+0.74%) |
Apr 29, 2019 | 27.64 | 28.29 | 27.47 | 28.16 | 1,950,336 | +0.66(+2.42%) |
Apr 26, 2019 | 26.70 | 27.54 | 26.55 | 27.49 | 1,915,425 | +0.67(+2.51%) |
Apr 25, 2019 | 26.94 | 27.11 | 26.60 | 26.82 | 1,289,697 | -0.12(-0.46%) |
Apr 24, 2019 | 26.51 | 27.03 | 26.33 | 26.94 | 1,395,801 | +0.50(+1.90%) |
Apr 23, 2019 | 26.11 | 26.45 | 25.42 | 26.44 | 2,026,644 | +0.36(+1.38%) |
Apr 22, 2019 | 26.69 | 26.81 | 25.84 | 26.08 | 2,344,201 | -0.63(-2.35%) |
Apr 18, 2019 | 26.57 | 26.82 | 26.32 | 26.70 | 1,538,916 | +0.08(+0.29%) |
Apr 17, 2019 | 25.85 | 26.79 | 25.78 | 26.63 | 2,362,824 | +0.89(+3.47%) |
Apr 16, 2019 | 25.62 | 25.92 | 25.52 | 25.74 | 2,010,245 | +0.21(+0.82%) |
Apr 15, 2019 | 25.14 | 25.69 | 25.11 | 25.53 | 2,714,355 | +0.42(+1.66%) |
Apr 12, 2019 | 24.30 | 25.30 | 24.30 | 25.11 | 2,995,427 | +0.83(+3.40%) |
Apr 11, 2019 | 24.20 | 24.60 | 24.03 | 24.28 | 2,274,684 | +0.09(+0.35%) |
Apr 10, 2019 | 23.55 | 24.32 | 23.55 | 24.20 | 2,335,677 | +0.72(+3.07%) |
Apr 09, 2019 | 23.63 | 23.82 | 23.43 | 23.48 | 1,668,180 | -0.33(-1.39%) |
Apr 08, 2019 | 24.54 | 24.75 | 23.76 | 23.81 | 1,967,245 | -0.75(-3.05%) |
Apr 05, 2019 | 25.23 | 25.39 | 24.48 | 24.56 | 2,989,315 | -0.72(-2.85%) |
Apr 04, 2019 | 24.80 | 25.32 | 24.49 | 25.28 | 2,269,757 | +0.38(+1.52%) |
Apr 03, 2019 | 25.40 | 25.72 | 24.82 | 24.90 | 2,220,022 | -0.45(-1.76%) |
Apr 02, 2019 | 25.70 | 25.70 | 25.14 | 25.35 | 2,219,293 | -0.53(-2.05%) |