Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.92 | 17.46 | 16.85 | 17.34 | 2,448,853 | +0.45(+2.69%) |
Jun 27, 2019 | 16.64 | 17.01 | 16.47 | 16.88 | 1,784,659 | +0.20(+1.19%) |
Jun 26, 2019 | 16.95 | 17.07 | 16.68 | 16.68 | 2,125,389 | -0.03(-0.19%) |
Jun 25, 2019 | 16.58 | 16.86 | 16.30 | 16.72 | 1,685,653 | +0.10(+0.62%) |
Jun 24, 2019 | 16.99 | 17.10 | 16.56 | 16.61 | 1,248,887 | -0.45(-2.66%) |
Jun 21, 2019 | 17.12 | 17.15 | 16.97 | 17.07 | 2,103,863 | -0.02(-0.09%) |
Jun 20, 2019 | 17.20 | 17.24 | 16.89 | 17.08 | 1,534,712 | -0.14(-0.79%) |
Jun 19, 2019 | 17.24 | 17.39 | 17.13 | 17.22 | 827,672 | +0.06(+0.32%) |
Jun 18, 2019 | 17.19 | 17.49 | 17.13 | 17.16 | 968,115 | -0.04(-0.23%) |
Jun 17, 2019 | 17.20 | 17.40 | 17.06 | 17.20 | 801,193 | +0.00(+0.00%) |
Jun 14, 2019 | 17.06 | 17.31 | 16.99 | 17.20 | 844,259 | +0.14(+0.84%) |
Jun 13, 2019 | 17.18 | 17.25 | 16.91 | 17.06 | 1,066,555 | -0.14(-0.79%) |
Jun 12, 2019 | 17.30 | 17.36 | 17.07 | 17.19 | 837,077 | -0.13(-0.74%) |
Jun 11, 2019 | 17.65 | 17.65 | 17.30 | 17.32 | 875,936 | -0.21(-1.23%) |
Jun 10, 2019 | 17.63 | 17.69 | 17.35 | 17.54 | 1,106,559 | -0.03(-0.18%) |
Jun 07, 2019 | 17.51 | 17.69 | 17.17 | 17.57 | 1,082,335 | -0.10(-0.54%) |
Jun 06, 2019 | 17.89 | 17.95 | 17.57 | 17.66 | 1,402,310 | -0.18(-1.03%) |
Jun 05, 2019 | 17.97 | 18.16 | 17.77 | 17.85 | 1,077,088 | -0.12(-0.66%) |
Jun 04, 2019 | 18.40 | 18.41 | 17.65 | 17.96 | 1,804,495 | -0.31(-1.70%) |
Jun 03, 2019 | 18.24 | 18.33 | 17.95 | 18.28 | 1,537,839 | -0.05(-0.26%) |
May 31, 2019 | 17.99 | 18.39 | 17.88 | 18.32 | 1,784,125 | +0.40(+2.22%) |
May 30, 2019 | 18.30 | 18.32 | 17.77 | 17.93 | 1,229,690 | -0.35(-1.90%) |
May 29, 2019 | 17.84 | 18.31 | 17.52 | 18.27 | 2,080,896 | +0.33(+1.84%) |
May 28, 2019 | 18.52 | 18.52 | 17.91 | 17.94 | 1,459,575 | -0.62(-3.35%) |
May 24, 2019 | 18.68 | 18.75 | 18.52 | 18.56 | 1,579,159 | -0.04(-0.21%) |
May 23, 2019 | 18.37 | 18.63 | 18.27 | 18.60 | 1,463,232 | +0.20(+1.07%) |
May 22, 2019 | 18.67 | 18.78 | 18.23 | 18.41 | 1,184,471 | -0.28(-1.48%) |
May 21, 2019 | 18.71 | 18.82 | 18.62 | 18.68 | 1,172,250 | -0.03(-0.17%) |
May 20, 2019 | 18.58 | 18.76 | 18.24 | 18.71 | 1,434,115 | +0.17(+0.89%) |
May 17, 2019 | 18.64 | 19.00 | 18.54 | 18.55 | 1,473,391 | -0.20(-1.05%) |
May 16, 2019 | 18.76 | 18.89 | 18.53 | 18.74 | 2,207,775 | +0.09(+0.51%) |
May 15, 2019 | 18.22 | 18.74 | 17.98 | 18.65 | 10,677,712 | -0.49(-2.55%) |
May 14, 2019 | 19.55 | 19.55 | 19.03 | 19.14 | 1,845,506 | -0.43(-2.21%) |
May 13, 2019 | 19.09 | 19.69 | 19.02 | 19.57 | 1,768,340 | +0.41(+2.14%) |
May 10, 2019 | 19.52 | 19.52 | 19.00 | 19.16 | 1,123,708 | -0.34(-1.74%) |
May 09, 2019 | 19.23 | 19.69 | 19.11 | 19.50 | 1,563,049 | +0.32(+1.64%) |
May 08, 2019 | 19.03 | 19.22 | 18.85 | 19.19 | 1,138,296 | +0.20(+1.04%) |
May 07, 2019 | 18.93 | 19.04 | 18.63 | 18.99 | 1,464,280 | +0.01(+0.04%) |
May 06, 2019 | 18.32 | 19.37 | 18.32 | 18.98 | 1,335,326 | +0.68(+3.70%) |
May 03, 2019 | 18.66 | 18.73 | 17.84 | 18.30 | 2,542,121 | -0.60(-3.17%) |
May 02, 2019 | 19.25 | 19.30 | 18.82 | 18.90 | 1,257,231 | -0.28(-1.48%) |
May 01, 2019 | 19.25 | 19.47 | 19.12 | 19.19 | 1,285,851 | -0.17(-0.90%) |
Apr 30, 2019 | 19.61 | 19.67 | 19.07 | 19.36 | 942,594 | -0.17(-0.89%) |
Apr 29, 2019 | 19.48 | 19.64 | 19.40 | 19.53 | 502,923 | +0.05(+0.24%) |
Apr 26, 2019 | 19.67 | 19.72 | 19.39 | 19.48 | 628,007 | -0.15(-0.76%) |
Apr 25, 2019 | 19.72 | 19.86 | 19.58 | 19.63 | 767,018 | -0.15(-0.76%) |
Apr 24, 2019 | 19.63 | 19.86 | 19.38 | 19.78 | 954,215 | +0.15(+0.76%) |
Apr 23, 2019 | 19.90 | 19.96 | 19.44 | 19.63 | 1,067,557 | -0.28(-1.42%) |
Apr 22, 2019 | 19.86 | 20.08 | 19.76 | 19.92 | 940,572 | +0.06(+0.28%) |
Apr 18, 2019 | 19.59 | 20.04 | 19.33 | 19.86 | 1,183,131 | +0.61(+3.15%) |
Apr 17, 2019 | 19.22 | 19.44 | 18.95 | 19.26 | 725,159 | +0.02(+0.12%) |
Apr 16, 2019 | 19.10 | 19.43 | 18.97 | 19.23 | 1,036,293 | +0.21(+1.12%) |
Apr 15, 2019 | 19.37 | 19.40 | 18.93 | 19.02 | 764,838 | -0.41(-2.11%) |
Apr 12, 2019 | 19.50 | 19.69 | 19.05 | 19.43 | 884,872 | +0.03(+0.16%) |
Apr 11, 2019 | 19.85 | 19.85 | 19.33 | 19.40 | 1,023,033 | -0.44(-2.22%) |
Apr 10, 2019 | 19.72 | 19.95 | 19.56 | 19.84 | 1,215,342 | +0.04(+0.20%) |
Apr 09, 2019 | 19.22 | 19.89 | 19.14 | 19.80 | 1,232,959 | +0.38(+1.95%) |
Apr 08, 2019 | 20.00 | 20.00 | 19.37 | 19.42 | 828,772 | -0.69(-3.45%) |
Apr 05, 2019 | 20.08 | 20.20 | 19.99 | 20.11 | 840,051 | +0.03(+0.16%) |
Apr 04, 2019 | 19.84 | 20.15 | 19.82 | 20.08 | 883,580 | +0.21(+1.07%) |
Apr 03, 2019 | 20.11 | 20.13 | 19.76 | 19.87 | 1,468,161 | -0.20(-1.02%) |
Apr 02, 2019 | 19.48 | 20.29 | 19.44 | 20.08 | 1,267,222 | +0.65(+3.37%) |