Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.20 | 16.77 | 16.16 | 16.33 | 1,821,313 | +0.18(+1.13%) |
Jun 27, 2019 | 15.89 | 16.43 | 15.82 | 16.14 | 2,270,599 | +0.29(+1.84%) |
Jun 26, 2019 | 15.33 | 16.05 | 15.26 | 15.85 | 1,694,649 | +0.54(+3.52%) |
Jun 25, 2019 | 15.49 | 15.55 | 15.25 | 15.31 | 1,418,185 | -0.30(-1.93%) |
Jun 24, 2019 | 16.13 | 16.40 | 15.53 | 15.61 | 1,982,125 | -0.48(-3.01%) |
Jun 21, 2019 | 15.91 | 16.31 | 15.70 | 16.10 | 2,461,785 | +0.13(+0.80%) |
Jun 20, 2019 | 16.25 | 16.44 | 15.88 | 15.97 | 1,543,949 | -0.06(-0.40%) |
Jun 19, 2019 | 16.53 | 16.58 | 15.83 | 16.03 | 2,111,072 | -0.42(-2.55%) |
Jun 18, 2019 | 16.74 | 17.22 | 16.33 | 16.45 | 2,072,646 | -0.23(-1.37%) |
Jun 17, 2019 | 16.27 | 16.83 | 16.09 | 16.68 | 1,885,166 | +0.27(+1.67%) |
Jun 14, 2019 | 17.36 | 17.43 | 16.24 | 16.41 | 2,082,627 | -1.05(-6.01%) |
Jun 13, 2019 | 17.13 | 17.53 | 16.81 | 17.46 | 1,695,017 | +0.39(+2.30%) |
Jun 12, 2019 | 17.91 | 17.91 | 17.06 | 17.07 | 2,018,786 | -1.02(-5.65%) |
Jun 11, 2019 | 17.62 | 18.43 | 17.59 | 18.09 | 1,924,122 | +0.65(+3.72%) |
Jun 10, 2019 | 18.03 | 18.76 | 17.30 | 17.44 | 2,875,821 | -0.58(-3.24%) |
Jun 07, 2019 | 17.29 | 18.26 | 17.18 | 18.02 | 3,027,235 | +0.51(+2.92%) |
Jun 06, 2019 | 16.85 | 17.70 | 16.15 | 17.51 | 6,016,922 | -0.22(-1.24%) |
Jun 05, 2019 | 18.70 | 19.06 | 17.65 | 17.73 | 2,567,523 | -1.02(-5.45%) |
Jun 04, 2019 | 17.80 | 18.80 | 17.72 | 18.75 | 1,915,451 | +1.30(+7.43%) |
Jun 03, 2019 | 17.17 | 17.56 | 17.02 | 17.46 | 2,727,196 | +0.24(+1.38%) |
May 31, 2019 | 18.02 | 18.02 | 16.70 | 17.22 | 3,838,558 | -1.13(-6.17%) |
May 30, 2019 | 19.23 | 19.39 | 18.31 | 18.35 | 1,625,316 | -0.81(-4.24%) |
May 29, 2019 | 18.95 | 19.23 | 18.37 | 19.17 | 2,362,698 | +0.14(+0.72%) |
May 28, 2019 | 19.70 | 19.73 | 18.93 | 19.03 | 1,916,670 | -0.56(-2.84%) |
May 24, 2019 | 19.38 | 19.70 | 19.14 | 19.59 | 1,248,415 | +0.32(+1.66%) |
May 23, 2019 | 18.91 | 19.46 | 18.57 | 19.27 | 1,851,793 | +0.15(+0.76%) |
May 22, 2019 | 19.13 | 19.33 | 18.97 | 19.12 | 1,141,923 | -0.19(-0.99%) |
May 21, 2019 | 18.73 | 19.37 | 18.48 | 19.31 | 1,512,876 | +0.63(+3.37%) |
May 20, 2019 | 18.02 | 18.82 | 17.72 | 18.68 | 2,588,689 | +0.43(+2.35%) |
May 17, 2019 | 18.41 | 18.74 | 18.22 | 18.25 | 1,348,954 | -0.31(-1.67%) |
May 16, 2019 | 19.08 | 19.30 | 18.48 | 18.56 | 974,624 | -0.49(-2.59%) |
May 15, 2019 | 18.67 | 19.15 | 18.26 | 19.06 | 1,141,964 | +0.25(+1.31%) |
May 14, 2019 | 18.61 | 19.06 | 18.18 | 18.81 | 1,987,203 | +0.40(+2.18%) |
May 13, 2019 | 20.43 | 20.46 | 18.35 | 18.41 | 2,880,953 | -2.48(-11.89%) |
May 10, 2019 | 20.96 | 21.20 | 20.16 | 20.89 | 1,327,270 | -0.12(-0.56%) |
May 09, 2019 | 21.37 | 21.46 | 20.62 | 21.01 | 1,715,791 | -0.52(-2.42%) |
May 08, 2019 | 21.14 | 21.80 | 20.96 | 21.53 | 2,150,714 | +0.47(+2.25%) |
May 07, 2019 | 20.21 | 21.06 | 20.19 | 21.06 | 1,974,360 | +0.55(+2.67%) |
May 06, 2019 | 20.55 | 20.74 | 20.15 | 20.51 | 1,361,574 | -0.63(-2.98%) |
May 03, 2019 | 20.97 | 21.20 | 20.84 | 21.14 | 1,878,811 | +0.36(+1.71%) |
May 02, 2019 | 20.95 | 21.10 | 20.09 | 20.78 | 2,157,852 | -0.16(-0.78%) |
May 01, 2019 | 20.79 | 21.35 | 20.58 | 20.95 | 2,060,568 | +0.12(+0.56%) |
Apr 30, 2019 | 20.60 | 21.09 | 20.46 | 20.83 | 2,257,037 | +0.26(+1.27%) |
Apr 29, 2019 | 20.30 | 20.79 | 20.17 | 20.57 | 1,346,695 | +0.15(+0.75%) |
Apr 26, 2019 | 19.87 | 20.42 | 19.45 | 20.42 | 1,482,221 | +0.49(+2.48%) |
Apr 25, 2019 | 20.69 | 20.82 | 19.81 | 19.92 | 1,544,987 | -0.92(-4.40%) |
Apr 24, 2019 | 20.78 | 21.11 | 20.67 | 20.84 | 1,759,796 | +0.05(+0.26%) |
Apr 23, 2019 | 19.98 | 20.84 | 19.88 | 20.78 | 1,725,107 | +0.84(+4.24%) |
Apr 22, 2019 | 20.28 | 20.53 | 19.74 | 19.94 | 2,654,519 | -0.47(-2.29%) |
Apr 18, 2019 | 20.31 | 20.50 | 20.02 | 20.41 | 1,459,741 | +0.11(+0.53%) |
Apr 17, 2019 | 20.77 | 21.04 | 20.21 | 20.30 | 1,479,129 | -0.37(-1.78%) |
Apr 16, 2019 | 20.30 | 20.87 | 19.98 | 20.67 | 1,952,918 | +0.54(+2.68%) |
Apr 15, 2019 | 20.83 | 21.19 | 20.10 | 20.13 | 3,075,127 | -0.71(-3.41%) |
Apr 12, 2019 | 21.48 | 21.52 | 20.72 | 20.84 | 3,299,079 | -0.76(-3.54%) |
Apr 11, 2019 | 22.86 | 22.92 | 21.43 | 21.60 | 3,708,084 | -1.19(-5.20%) |
Apr 10, 2019 | 22.95 | 23.17 | 22.38 | 22.79 | 1,900,467 | +0.04(+0.20%) |
Apr 09, 2019 | 23.27 | 23.42 | 22.45 | 22.74 | 2,608,271 | -0.58(-2.50%) |
Apr 08, 2019 | 24.14 | 24.22 | 23.28 | 23.33 | 3,129,865 | -0.80(-3.31%) |
Apr 05, 2019 | 25.35 | 25.66 | 24.02 | 24.13 | 3,285,057 | -1.30(-5.12%) |
Apr 04, 2019 | 25.16 | 26.03 | 25.04 | 25.43 | 2,979,266 | +0.45(+1.80%) |
Apr 03, 2019 | 25.21 | 25.97 | 24.41 | 24.98 | 6,149,559 | +0.13(+0.54%) |
Apr 02, 2019 | 25.19 | 25.46 | 24.38 | 24.85 | 2,334,644 | -0.36(-1.43%) |