Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.38 | 18.50 | 18.21 | 18.43 | 3,222,718 | +0.10(+0.52%) |
Jun 27, 2019 | 18.97 | 19.06 | 18.29 | 18.34 | 4,171,032 | -0.70(-3.66%) |
Jun 26, 2019 | 19.01 | 19.29 | 19.01 | 19.03 | 7,961,603 | +0.19(+1.02%) |
Jun 25, 2019 | 18.86 | 19.12 | 18.83 | 18.84 | 4,167,937 | -0.07(-0.36%) |
Jun 24, 2019 | 18.84 | 18.94 | 18.57 | 18.91 | 2,966,187 | +0.08(+0.44%) |
Jun 21, 2019 | 19.02 | 19.10 | 18.80 | 18.83 | 4,241,012 | -0.15(-0.79%) |
Jun 20, 2019 | 18.80 | 19.02 | 18.79 | 18.98 | 2,833,492 | +0.53(+2.85%) |
Jun 19, 2019 | 18.60 | 18.69 | 18.32 | 18.45 | 2,614,983 | -0.14(-0.77%) |
Jun 18, 2019 | 18.52 | 18.73 | 18.45 | 18.60 | 2,477,526 | +0.19(+1.04%) |
Jun 17, 2019 | 17.99 | 18.46 | 17.99 | 18.40 | 3,122,766 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.30 | 17.99 | 18.13 | 2,171,793 | -0.10(-0.52%) |
Jun 13, 2019 | 18.47 | 18.49 | 18.12 | 18.23 | 5,090,702 | +0.14(+0.77%) |
Jun 12, 2019 | 18.17 | 18.22 | 17.93 | 18.09 | 3,396,763 | -0.25(-1.36%) |
Jun 11, 2019 | 18.22 | 18.54 | 18.16 | 18.34 | 2,017,654 | +0.24(+1.34%) |
Jun 10, 2019 | 18.09 | 18.24 | 17.92 | 18.09 | 1,969,652 | +0.07(+0.41%) |
Jun 07, 2019 | 17.80 | 18.17 | 17.73 | 18.02 | 2,569,266 | +0.32(+1.79%) |
Jun 06, 2019 | 17.52 | 17.82 | 17.44 | 17.70 | 3,199,061 | +0.26(+1.47%) |
Jun 05, 2019 | 18.11 | 18.16 | 17.38 | 17.45 | 4,836,571 | -0.64(-3.54%) |
Jun 04, 2019 | 18.11 | 18.25 | 18.02 | 18.09 | 2,909,419 | +0.16(+0.90%) |
Jun 03, 2019 | 18.40 | 18.47 | 17.65 | 17.92 | 4,573,478 | -0.26(-1.44%) |
May 31, 2019 | 18.01 | 18.47 | 17.87 | 18.19 | 5,009,127 | -0.05(-0.26%) |
May 30, 2019 | 18.35 | 18.58 | 18.15 | 18.23 | 3,907,383 | -0.12(-0.66%) |
May 29, 2019 | 17.30 | 18.42 | 17.22 | 18.36 | 6,658,703 | +0.66(+3.73%) |
May 28, 2019 | 17.97 | 18.06 | 17.66 | 17.70 | 2,647,711 | +0.18(+1.00%) |
May 24, 2019 | 17.55 | 17.67 | 17.27 | 17.52 | 2,890,554 | +0.11(+0.62%) |
May 23, 2019 | 17.80 | 17.80 | 17.13 | 17.41 | 6,327,547 | -0.67(-3.69%) |
May 22, 2019 | 18.31 | 18.38 | 17.92 | 18.08 | 4,890,145 | -0.34(-1.87%) |
May 21, 2019 | 18.38 | 18.52 | 18.25 | 18.42 | 3,077,992 | +0.16(+0.89%) |
May 20, 2019 | 18.31 | 18.47 | 18.24 | 18.26 | 2,747,089 | -0.11(-0.59%) |
May 17, 2019 | 18.54 | 18.64 | 18.29 | 18.37 | 3,070,268 | -0.36(-1.94%) |
May 16, 2019 | 18.89 | 18.99 | 18.68 | 18.73 | 2,643,677 | +0.01(+0.07%) |
May 15, 2019 | 18.60 | 18.88 | 18.50 | 18.72 | 2,413,764 | -0.05(-0.29%) |
May 14, 2019 | 18.48 | 18.85 | 18.38 | 18.77 | 2,733,436 | +0.45(+2.46%) |
May 13, 2019 | 19.00 | 19.10 | 18.31 | 18.32 | 9,195,368 | -0.76(-3.99%) |
May 10, 2019 | 19.12 | 19.19 | 18.75 | 19.08 | 2,936,707 | +0.09(+0.46%) |
May 09, 2019 | 19.09 | 19.27 | 18.65 | 19.00 | 4,278,196 | +0.07(+0.36%) |
May 08, 2019 | 18.65 | 19.17 | 18.64 | 18.93 | 5,496,870 | +0.27(+1.44%) |
May 07, 2019 | 18.58 | 18.75 | 18.50 | 18.66 | 2,855,729 | -0.24(-1.25%) |
May 06, 2019 | 18.63 | 18.92 | 18.56 | 18.89 | 2,951,071 | -0.05(-0.25%) |
May 03, 2019 | 19.12 | 19.17 | 18.85 | 18.94 | 2,960,599 | +0.02(+0.11%) |
May 02, 2019 | 19.27 | 19.41 | 18.89 | 18.92 | 3,695,572 | -0.58(-2.97%) |
May 01, 2019 | 20.17 | 20.29 | 19.49 | 19.50 | 4,001,166 | -0.70(-3.47%) |
Apr 30, 2019 | 20.48 | 20.57 | 20.11 | 20.20 | 2,020,251 | -0.20(-0.96%) |
Apr 29, 2019 | 20.26 | 20.48 | 20.22 | 20.40 | 1,660,648 | +0.13(+0.63%) |
Apr 26, 2019 | 20.23 | 20.28 | 19.73 | 20.27 | 3,478,816 | -0.05(-0.27%) |
Apr 25, 2019 | 20.59 | 20.64 | 20.32 | 20.32 | 3,332,360 | -0.28(-1.34%) |
Apr 24, 2019 | 21.11 | 21.15 | 20.45 | 20.60 | 2,943,618 | -0.57(-2.67%) |
Apr 23, 2019 | 20.92 | 21.35 | 20.78 | 21.17 | 5,414,478 | +0.22(+1.06%) |
Apr 22, 2019 | 21.33 | 21.41 | 20.93 | 20.94 | 3,638,838 | -0.16(-0.77%) |
Apr 18, 2019 | 21.11 | 21.15 | 20.89 | 21.11 | 3,328,040 | +0.00(+0.00%) |
Apr 17, 2019 | 20.63 | 21.13 | 20.42 | 21.11 | 6,650,155 | +0.69(+3.37%) |
Apr 16, 2019 | 19.99 | 20.46 | 19.91 | 20.42 | 2,918,774 | +0.46(+2.30%) |
Apr 15, 2019 | 20.09 | 20.20 | 19.87 | 19.96 | 2,292,948 | -0.13(-0.67%) |
Apr 12, 2019 | 20.35 | 20.53 | 20.07 | 20.09 | 3,393,337 | +0.13(+0.64%) |
Apr 11, 2019 | 19.78 | 20.20 | 19.68 | 19.97 | 9,203,883 | +0.00(+0.00%) |
Apr 10, 2019 | 19.76 | 20.04 | 19.72 | 19.97 | 4,479,248 | +0.20(+0.99%) |
Apr 09, 2019 | 19.70 | 19.82 | 19.47 | 19.77 | 5,123,140 | +0.07(+0.34%) |
Apr 08, 2019 | 19.40 | 19.81 | 19.39 | 19.70 | 3,028,186 | +0.38(+1.99%) |
Apr 05, 2019 | 18.71 | 19.34 | 18.67 | 19.32 | 3,687,616 | +0.65(+3.46%) |
Apr 04, 2019 | 18.65 | 18.79 | 18.25 | 18.67 | 3,374,383 | -0.01(-0.04%) |
Apr 03, 2019 | 18.91 | 19.14 | 18.57 | 18.68 | 6,330,654 | -0.06(-0.32%) |
Apr 02, 2019 | 18.89 | 18.93 | 18.59 | 18.74 | 3,069,357 | -0.09(-0.47%) |