Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.23 | 17.78 | 17.16 | 17.65 | 2,404,932 | +0.46(+2.69%) |
Jun 27, 2019 | 16.95 | 17.32 | 16.77 | 17.19 | 1,752,650 | +0.20(+1.19%) |
Jun 26, 2019 | 17.26 | 17.39 | 16.99 | 16.99 | 2,087,269 | -0.03(-0.19%) |
Jun 25, 2019 | 16.88 | 17.17 | 16.60 | 17.02 | 1,655,420 | +0.11(+0.62%) |
Jun 24, 2019 | 17.30 | 17.41 | 16.87 | 16.92 | 1,226,488 | -0.46(-2.66%) |
Jun 21, 2019 | 17.43 | 17.47 | 17.28 | 17.38 | 2,066,129 | -0.02(-0.09%) |
Jun 20, 2019 | 17.51 | 17.56 | 17.20 | 17.39 | 1,507,186 | -0.14(-0.79%) |
Jun 19, 2019 | 17.56 | 17.71 | 17.44 | 17.53 | 812,828 | +0.06(+0.32%) |
Jun 18, 2019 | 17.51 | 17.81 | 17.45 | 17.47 | 950,751 | -0.04(-0.23%) |
Jun 17, 2019 | 17.51 | 17.72 | 17.37 | 17.51 | 786,823 | +0.00(+0.00%) |
Jun 14, 2019 | 17.37 | 17.63 | 17.30 | 17.51 | 829,116 | +0.15(+0.84%) |
Jun 13, 2019 | 17.49 | 17.56 | 17.22 | 17.37 | 1,047,426 | -0.14(-0.79%) |
Jun 12, 2019 | 17.61 | 17.68 | 17.38 | 17.51 | 822,064 | -0.13(-0.74%) |
Jun 11, 2019 | 17.98 | 17.98 | 17.61 | 17.64 | 860,225 | -0.22(-1.23%) |
Jun 10, 2019 | 17.95 | 18.01 | 17.67 | 17.86 | 1,086,712 | -0.03(-0.18%) |
Jun 07, 2019 | 17.83 | 18.01 | 17.48 | 17.89 | 1,062,922 | -0.10(-0.54%) |
Jun 06, 2019 | 18.21 | 18.28 | 17.89 | 17.98 | 1,377,159 | -0.19(-1.03%) |
Jun 05, 2019 | 18.30 | 18.49 | 18.09 | 18.17 | 1,057,770 | -0.12(-0.66%) |
Jun 04, 2019 | 18.74 | 18.75 | 17.97 | 18.29 | 1,772,130 | -0.32(-1.70%) |
Jun 03, 2019 | 18.57 | 18.67 | 18.28 | 18.61 | 1,510,257 | -0.05(-0.26%) |
May 31, 2019 | 18.32 | 18.72 | 18.20 | 18.66 | 1,752,126 | +0.41(+2.22%) |
May 30, 2019 | 18.64 | 18.65 | 18.09 | 18.25 | 1,207,634 | -0.35(-1.90%) |
May 29, 2019 | 18.16 | 18.65 | 17.84 | 18.61 | 2,043,573 | +0.34(+1.84%) |
May 28, 2019 | 18.86 | 18.86 | 18.24 | 18.27 | 1,433,397 | -0.63(-3.35%) |
May 24, 2019 | 19.02 | 19.09 | 18.86 | 18.90 | 1,550,836 | -0.04(-0.21%) |
May 23, 2019 | 18.71 | 18.97 | 18.60 | 18.94 | 1,436,988 | +0.20(+1.07%) |
May 22, 2019 | 19.01 | 19.13 | 18.57 | 18.74 | 1,163,227 | -0.28(-1.48%) |
May 21, 2019 | 19.05 | 19.17 | 18.96 | 19.02 | 1,151,225 | -0.03(-0.17%) |
May 20, 2019 | 18.92 | 19.10 | 18.57 | 19.05 | 1,408,393 | +0.17(+0.89%) |
May 17, 2019 | 18.98 | 19.34 | 18.88 | 18.89 | 1,446,965 | -0.20(-1.05%) |
May 16, 2019 | 19.10 | 19.24 | 18.87 | 19.09 | 2,168,177 | +0.10(+0.51%) |
May 15, 2019 | 18.56 | 19.09 | 18.31 | 18.99 | 10,486,199 | -0.50(-2.55%) |
May 14, 2019 | 19.90 | 19.90 | 19.38 | 19.49 | 1,812,406 | -0.44(-2.21%) |
May 13, 2019 | 19.44 | 20.05 | 19.37 | 19.93 | 1,736,623 | +0.42(+2.14%) |
May 10, 2019 | 19.87 | 19.87 | 19.34 | 19.51 | 1,103,554 | -0.34(-1.74%) |
May 09, 2019 | 19.58 | 20.05 | 19.46 | 19.86 | 1,535,015 | +0.32(+1.64%) |
May 08, 2019 | 19.38 | 19.58 | 19.19 | 19.54 | 1,117,880 | +0.20(+1.04%) |
May 07, 2019 | 19.28 | 19.39 | 18.97 | 19.34 | 1,438,017 | +0.01(+0.04%) |
May 06, 2019 | 18.65 | 19.72 | 18.65 | 19.33 | 1,311,376 | +0.69(+3.70%) |
May 03, 2019 | 19.00 | 19.07 | 18.16 | 18.64 | 2,496,526 | -0.61(-3.17%) |
May 02, 2019 | 19.60 | 19.65 | 19.17 | 19.25 | 1,234,682 | -0.29(-1.48%) |
May 01, 2019 | 19.60 | 19.82 | 19.47 | 19.54 | 1,262,788 | -0.18(-0.89%) |
Apr 30, 2019 | 19.97 | 20.02 | 19.42 | 19.71 | 925,688 | -0.18(-0.89%) |
Apr 29, 2019 | 19.84 | 20.00 | 19.75 | 19.89 | 493,903 | +0.05(+0.24%) |
Apr 26, 2019 | 20.03 | 20.08 | 19.74 | 19.84 | 616,743 | -0.15(-0.76%) |
Apr 25, 2019 | 20.08 | 20.23 | 19.94 | 19.99 | 753,261 | -0.15(-0.76%) |
Apr 24, 2019 | 19.99 | 20.23 | 19.74 | 20.15 | 937,100 | +0.15(+0.76%) |
Apr 23, 2019 | 20.27 | 20.32 | 19.79 | 19.99 | 1,048,410 | -0.29(-1.42%) |
Apr 22, 2019 | 20.23 | 20.44 | 20.13 | 20.28 | 923,702 | +0.06(+0.28%) |
Apr 18, 2019 | 19.94 | 20.41 | 19.69 | 20.23 | 1,161,911 | +0.62(+3.15%) |
Apr 17, 2019 | 19.58 | 19.79 | 19.30 | 19.61 | 712,152 | +0.02(+0.12%) |
Apr 16, 2019 | 19.45 | 19.78 | 19.32 | 19.58 | 1,017,706 | +0.22(+1.12%) |
Apr 15, 2019 | 19.73 | 19.76 | 19.27 | 19.37 | 751,120 | -0.42(-2.11%) |
Apr 12, 2019 | 19.86 | 20.05 | 19.40 | 19.78 | 869,002 | +0.03(+0.16%) |
Apr 11, 2019 | 20.22 | 20.22 | 19.69 | 19.75 | 1,004,684 | -0.45(-2.22%) |
Apr 10, 2019 | 20.08 | 20.32 | 19.92 | 20.20 | 1,193,544 | +0.04(+0.20%) |
Apr 09, 2019 | 19.57 | 20.25 | 19.49 | 20.16 | 1,210,845 | +0.38(+1.95%) |
Apr 08, 2019 | 20.37 | 20.37 | 19.72 | 19.78 | 813,907 | -0.71(-3.45%) |
Apr 05, 2019 | 20.44 | 20.57 | 20.35 | 20.48 | 824,984 | +0.03(+0.16%) |
Apr 04, 2019 | 20.20 | 20.51 | 20.18 | 20.45 | 867,732 | +0.22(+1.07%) |
Apr 03, 2019 | 20.47 | 20.50 | 20.12 | 20.23 | 1,441,828 | -0.21(-1.02%) |
Apr 02, 2019 | 19.83 | 20.66 | 19.79 | 20.44 | 1,244,493 | +0.67(+3.37%) |