Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.36 | 22.84 | 21.31 | 22.77 | 1,524,384 | +1.44(+6.76%) |
Jun 27, 2019 | 20.12 | 21.37 | 20.02 | 21.33 | 793,620 | +1.20(+5.98%) |
Jun 26, 2019 | 19.33 | 20.28 | 19.28 | 20.13 | 405,346 | +0.84(+4.33%) |
Jun 25, 2019 | 18.59 | 19.70 | 18.41 | 19.29 | 529,852 | +0.76(+4.08%) |
Jun 24, 2019 | 18.68 | 18.97 | 18.46 | 18.54 | 369,703 | -0.23(-1.22%) |
Jun 21, 2019 | 18.62 | 18.85 | 18.23 | 18.77 | 2,088,989 | -0.04(-0.21%) |
Jun 20, 2019 | 19.07 | 19.23 | 18.68 | 18.81 | 377,175 | -0.02(-0.11%) |
Jun 19, 2019 | 19.33 | 19.33 | 18.60 | 18.83 | 400,994 | -0.43(-2.22%) |
Jun 18, 2019 | 18.54 | 19.36 | 18.44 | 19.25 | 457,802 | +0.69(+3.70%) |
Jun 17, 2019 | 19.87 | 19.93 | 18.18 | 18.57 | 837,507 | -1.37(-6.88%) |
Jun 14, 2019 | 20.33 | 20.40 | 19.93 | 19.94 | 358,773 | -0.39(-1.91%) |
Jun 13, 2019 | 19.84 | 20.37 | 19.56 | 20.33 | 441,805 | +0.45(+2.25%) |
Jun 12, 2019 | 20.34 | 20.53 | 19.82 | 19.88 | 368,145 | -0.51(-2.49%) |
Jun 11, 2019 | 20.50 | 20.94 | 20.24 | 20.39 | 422,717 | +0.02(+0.10%) |
Jun 10, 2019 | 20.18 | 20.77 | 20.11 | 20.37 | 445,555 | +0.49(+2.45%) |
Jun 07, 2019 | 19.47 | 19.98 | 19.22 | 19.88 | 301,659 | +0.39(+1.99%) |
Jun 06, 2019 | 19.56 | 19.87 | 19.13 | 19.49 | 270,908 | -0.26(-1.31%) |
Jun 05, 2019 | 20.25 | 20.51 | 19.56 | 19.75 | 228,095 | -0.51(-2.50%) |
Jun 04, 2019 | 19.50 | 20.39 | 19.50 | 20.26 | 455,238 | +0.95(+4.95%) |
Jun 03, 2019 | 19.24 | 19.59 | 19.01 | 19.30 | 552,400 | +0.02(+0.10%) |
May 31, 2019 | 19.61 | 19.82 | 19.07 | 19.28 | 387,833 | -0.67(-3.34%) |
May 30, 2019 | 20.33 | 20.54 | 19.67 | 19.95 | 250,761 | -0.33(-1.62%) |
May 29, 2019 | 20.66 | 20.66 | 20.01 | 20.28 | 225,960 | -0.46(-2.20%) |
May 28, 2019 | 20.96 | 21.07 | 20.66 | 20.73 | 217,674 | -0.14(-0.67%) |
May 24, 2019 | 20.90 | 21.14 | 20.54 | 20.87 | 323,106 | +0.23(+1.11%) |
May 23, 2019 | 21.01 | 21.03 | 20.33 | 20.65 | 497,016 | -0.65(-3.03%) |
May 22, 2019 | 21.52 | 21.78 | 21.17 | 21.29 | 219,126 | -0.39(-1.79%) |
May 21, 2019 | 20.93 | 21.73 | 20.89 | 21.68 | 280,612 | +0.86(+4.15%) |
May 20, 2019 | 20.48 | 21.05 | 20.33 | 20.81 | 562,157 | +0.22(+1.06%) |
May 17, 2019 | 20.14 | 20.71 | 20.07 | 20.60 | 906,349 | +0.30(+1.47%) |
May 16, 2019 | 21.34 | 21.59 | 20.28 | 20.30 | 864,355 | -1.06(-4.97%) |
May 15, 2019 | 21.12 | 21.56 | 20.83 | 21.36 | 253,219 | +0.02(+0.09%) |
May 14, 2019 | 21.38 | 21.54 | 20.92 | 21.34 | 514,074 | +0.20(+0.94%) |
May 13, 2019 | 21.85 | 21.85 | 20.65 | 21.14 | 974,722 | -1.15(-5.16%) |
May 10, 2019 | 22.59 | 22.86 | 21.86 | 22.29 | 885,292 | -0.39(-1.71%) |
May 09, 2019 | 24.00 | 24.21 | 22.00 | 22.68 | 1,471,438 | -1.56(-6.43%) |
May 08, 2019 | 23.92 | 24.67 | 23.43 | 24.24 | 2,592,858 | +1.04(+4.49%) |
May 07, 2019 | 23.54 | 23.69 | 23.09 | 23.20 | 584,584 | -0.65(-2.71%) |
May 06, 2019 | 23.06 | 23.90 | 23.06 | 23.84 | 319,918 | +0.14(+0.59%) |
May 03, 2019 | 23.32 | 23.73 | 23.00 | 23.70 | 340,838 | +0.54(+2.31%) |
May 02, 2019 | 22.55 | 23.39 | 22.55 | 23.17 | 380,748 | +0.49(+2.14%) |
May 01, 2019 | 23.67 | 23.86 | 22.61 | 22.68 | 596,314 | -0.87(-3.71%) |
Apr 30, 2019 | 23.86 | 24.00 | 23.51 | 23.55 | 434,740 | -0.25(-1.04%) |
Apr 29, 2019 | 23.76 | 23.93 | 23.68 | 23.80 | 292,256 | +0.03(+0.13%) |
Apr 26, 2019 | 23.57 | 23.80 | 23.38 | 23.77 | 289,959 | +0.17(+0.71%) |
Apr 25, 2019 | 23.64 | 23.85 | 23.14 | 23.60 | 321,883 | -0.22(-0.92%) |
Apr 24, 2019 | 23.85 | 23.99 | 23.55 | 23.82 | 490,036 | -0.05(-0.21%) |
Apr 23, 2019 | 23.87 | 24.20 | 23.69 | 23.87 | 583,859 | +0.05(+0.21%) |
Apr 22, 2019 | 23.59 | 23.88 | 23.43 | 23.82 | 369,882 | +0.08(+0.33%) |
Apr 18, 2019 | 23.32 | 23.87 | 23.32 | 23.74 | 374,589 | +0.42(+1.79%) |
Apr 17, 2019 | 23.51 | 23.75 | 22.94 | 23.32 | 602,187 | +0.00(+0.00%) |
Apr 16, 2019 | 22.78 | 23.41 | 22.42 | 23.32 | 417,237 | +0.75(+3.34%) |
Apr 15, 2019 | 22.45 | 22.76 | 22.17 | 22.57 | 403,931 | +0.10(+0.44%) |
Apr 12, 2019 | 22.23 | 22.74 | 22.05 | 22.47 | 434,737 | +0.56(+2.54%) |
Apr 11, 2019 | 21.92 | 22.27 | 21.75 | 21.92 | 276,434 | +0.04(+0.18%) |
Apr 10, 2019 | 21.13 | 21.90 | 21.09 | 21.88 | 523,120 | +0.75(+3.57%) |
Apr 09, 2019 | 22.27 | 22.37 | 20.96 | 21.12 | 743,733 | -1.22(-5.46%) |
Apr 08, 2019 | 22.63 | 22.78 | 21.91 | 22.34 | 1,087,343 | -1.47(-6.17%) |
Apr 05, 2019 | 22.97 | 25.81 | 22.83 | 23.81 | 4,169,349 | +2.60(+12.26%) |
Apr 04, 2019 | 19.33 | 21.32 | 19.23 | 21.21 | 1,092,850 | +2.03(+10.61%) |
Apr 03, 2019 | 19.66 | 19.73 | 18.92 | 19.18 | 311,911 | -0.31(-1.58%) |
Apr 02, 2019 | 19.64 | 19.88 | 19.41 | 19.48 | 370,503 | -0.20(-1.01%) |