Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.25 | 18.45 | 17.88 | 17.88 | 2,431,293 | -0.21(-1.15%) |
Jun 27, 2019 | 17.23 | 18.12 | 17.23 | 18.09 | 696,756 | +1.01(+5.90%) |
Jun 26, 2019 | 17.08 | 17.18 | 16.80 | 17.08 | 416,323 | +0.12(+0.69%) |
Jun 25, 2019 | 17.31 | 17.40 | 16.95 | 16.97 | 480,051 | -0.34(-1.99%) |
Jun 24, 2019 | 17.64 | 17.73 | 17.31 | 17.31 | 442,873 | -0.36(-2.02%) |
Jun 21, 2019 | 17.68 | 17.90 | 17.59 | 17.67 | 1,125,473 | -0.01(-0.04%) |
Jun 20, 2019 | 17.57 | 17.82 | 17.50 | 17.68 | 411,539 | +0.28(+1.61%) |
Jun 19, 2019 | 17.61 | 17.75 | 17.29 | 17.40 | 547,358 | -0.16(-0.93%) |
Jun 18, 2019 | 17.14 | 17.60 | 17.14 | 17.56 | 701,368 | +0.48(+2.82%) |
Jun 17, 2019 | 17.08 | 17.26 | 16.97 | 17.08 | 656,196 | +0.03(+0.15%) |
Jun 14, 2019 | 16.92 | 17.13 | 16.84 | 17.05 | 480,411 | +0.16(+0.92%) |
Jun 13, 2019 | 16.84 | 17.03 | 16.73 | 16.90 | 549,750 | +0.16(+0.97%) |
Jun 12, 2019 | 16.54 | 16.84 | 16.43 | 16.73 | 438,231 | +0.27(+1.66%) |
Jun 11, 2019 | 16.73 | 16.92 | 16.42 | 16.46 | 848,864 | -0.23(-1.40%) |
Jun 10, 2019 | 16.78 | 17.07 | 16.66 | 16.69 | 300,190 | +0.10(+0.63%) |
Jun 07, 2019 | 16.52 | 16.81 | 16.45 | 16.59 | 702,151 | +0.07(+0.39%) |
Jun 06, 2019 | 16.42 | 16.55 | 16.16 | 16.53 | 579,963 | +0.09(+0.55%) |
Jun 05, 2019 | 16.05 | 16.45 | 15.90 | 16.43 | 864,363 | +0.41(+2.56%) |
Jun 04, 2019 | 15.60 | 16.06 | 15.56 | 16.03 | 477,898 | +0.65(+4.23%) |
Jun 03, 2019 | 15.36 | 15.52 | 15.21 | 15.38 | 714,269 | +0.01(+0.04%) |
May 31, 2019 | 15.67 | 15.72 | 15.32 | 15.37 | 719,693 | -0.53(-3.31%) |
May 30, 2019 | 16.10 | 16.26 | 15.84 | 15.90 | 654,377 | -0.11(-0.69%) |
May 29, 2019 | 16.07 | 16.10 | 15.73 | 16.01 | 1,094,831 | -0.21(-1.28%) |
May 28, 2019 | 16.38 | 16.56 | 16.20 | 16.21 | 659,028 | -0.16(-0.99%) |
May 24, 2019 | 16.45 | 16.46 | 16.26 | 16.38 | 591,819 | +0.08(+0.52%) |
May 23, 2019 | 16.42 | 16.45 | 16.14 | 16.29 | 434,673 | -0.35(-2.11%) |
May 22, 2019 | 16.58 | 16.92 | 16.58 | 16.64 | 957,706 | -0.02(-0.12%) |
May 21, 2019 | 16.41 | 16.70 | 16.40 | 16.66 | 678,053 | +0.43(+2.64%) |
May 20, 2019 | 16.05 | 16.29 | 15.95 | 16.23 | 608,037 | +0.06(+0.36%) |
May 17, 2019 | 16.36 | 16.49 | 16.18 | 16.18 | 551,195 | -0.35(-2.12%) |
May 16, 2019 | 16.19 | 16.69 | 16.16 | 16.53 | 1,078,441 | +0.41(+2.54%) |
May 15, 2019 | 16.03 | 16.19 | 15.89 | 16.12 | 1,767,217 | -0.05(-0.31%) |
May 14, 2019 | 16.24 | 16.33 | 16.10 | 16.17 | 1,058,024 | +0.03(+0.16%) |
May 13, 2019 | 16.64 | 16.68 | 16.08 | 16.14 | 765,023 | -0.82(-4.83%) |
May 10, 2019 | 17.10 | 17.33 | 16.68 | 16.96 | 673,524 | -0.22(-1.29%) |
May 09, 2019 | 17.31 | 17.32 | 16.85 | 17.18 | 943,164 | -0.25(-1.42%) |
May 08, 2019 | 17.47 | 17.64 | 17.41 | 17.43 | 542,227 | -0.09(-0.51%) |
May 07, 2019 | 17.71 | 17.93 | 17.44 | 17.52 | 1,092,173 | -0.31(-1.71%) |
May 06, 2019 | 17.76 | 17.89 | 17.62 | 17.83 | 661,318 | -0.26(-1.44%) |
May 03, 2019 | 17.79 | 18.16 | 17.71 | 18.09 | 432,395 | +0.41(+2.30%) |
May 02, 2019 | 18.00 | 18.09 | 17.43 | 17.68 | 733,302 | -0.34(-1.90%) |
May 01, 2019 | 17.81 | 18.26 | 17.49 | 18.02 | 1,102,007 | +0.01(+0.03%) |
Apr 30, 2019 | 18.28 | 18.34 | 17.95 | 18.02 | 1,961,331 | -0.23(-1.25%) |
Apr 29, 2019 | 18.41 | 18.57 | 18.21 | 18.25 | 451,753 | -0.10(-0.52%) |
Apr 26, 2019 | 18.35 | 18.54 | 18.23 | 18.34 | 587,328 | -0.06(-0.31%) |
Apr 25, 2019 | 18.63 | 18.75 | 18.21 | 18.40 | 907,749 | -0.23(-1.23%) |
Apr 24, 2019 | 18.65 | 18.89 | 18.61 | 18.63 | 537,485 | -0.09(-0.48%) |
Apr 23, 2019 | 18.03 | 18.76 | 18.01 | 18.72 | 903,308 | +0.80(+4.47%) |
Apr 22, 2019 | 18.24 | 18.32 | 17.86 | 17.92 | 1,194,037 | -0.29(-1.57%) |
Apr 18, 2019 | 18.24 | 18.36 | 18.09 | 18.20 | 563,262 | -0.08(-0.42%) |
Apr 17, 2019 | 18.53 | 18.68 | 18.23 | 18.28 | 912,691 | -0.13(-0.73%) |
Apr 16, 2019 | 17.99 | 18.50 | 17.99 | 18.41 | 714,556 | +0.55(+3.06%) |
Apr 15, 2019 | 18.16 | 18.31 | 17.71 | 17.86 | 528,173 | +0.08(+0.47%) |
Apr 12, 2019 | 17.72 | 17.91 | 17.66 | 17.78 | 582,137 | +0.26(+1.49%) |
Apr 11, 2019 | 17.61 | 17.85 | 17.49 | 17.52 | 571,955 | -0.03(-0.18%) |
Apr 10, 2019 | 17.15 | 17.61 | 17.06 | 17.55 | 1,089,144 | +0.55(+3.21%) |
Apr 09, 2019 | 17.10 | 17.13 | 16.93 | 17.01 | 677,102 | -0.10(-0.56%) |
Apr 08, 2019 | 16.94 | 17.14 | 16.80 | 17.10 | 628,502 | +0.23(+1.36%) |
Apr 05, 2019 | 16.43 | 16.95 | 16.42 | 16.87 | 1,147,287 | +0.51(+3.11%) |
Apr 04, 2019 | 16.59 | 16.59 | 16.21 | 16.36 | 1,611,798 | -0.20(-1.19%) |
Apr 03, 2019 | 16.50 | 16.59 | 16.38 | 16.56 | 715,201 | +0.18(+1.13%) |
Apr 02, 2019 | 16.53 | 16.57 | 16.35 | 16.38 | 429,624 | -0.06(-0.35%) |