Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.37 | 17.54 | 17.15 | 17.42 | 2,640,326 | +0.27(+1.59%) |
Jun 27, 2019 | 17.04 | 17.22 | 17.04 | 17.15 | 1,816,163 | +0.21(+1.22%) |
Jun 26, 2019 | 16.97 | 17.22 | 16.93 | 16.94 | 1,549,613 | +0.05(+0.29%) |
Jun 25, 2019 | 16.93 | 16.93 | 16.67 | 16.89 | 1,465,094 | -0.10(-0.58%) |
Jun 24, 2019 | 17.15 | 17.37 | 16.99 | 16.99 | 998,862 | -0.21(-1.20%) |
Jun 21, 2019 | 17.18 | 17.30 | 17.15 | 17.20 | 2,072,331 | -0.02(-0.14%) |
Jun 20, 2019 | 17.19 | 17.35 | 16.96 | 17.22 | 1,610,725 | +0.12(+0.67%) |
Jun 19, 2019 | 17.23 | 17.32 | 17.04 | 17.11 | 2,074,545 | -0.08(-0.48%) |
Jun 18, 2019 | 16.91 | 17.46 | 16.91 | 17.19 | 1,413,973 | +0.23(+1.36%) |
Jun 17, 2019 | 17.30 | 17.33 | 16.91 | 16.96 | 1,077,690 | -0.31(-1.81%) |
Jun 14, 2019 | 17.36 | 17.36 | 17.06 | 17.27 | 621,153 | -0.06(-0.33%) |
Jun 13, 2019 | 17.34 | 17.47 | 17.25 | 17.33 | 651,195 | +0.03(+0.19%) |
Jun 12, 2019 | 17.21 | 17.34 | 17.07 | 17.29 | 1,480,012 | +0.05(+0.29%) |
Jun 11, 2019 | 17.37 | 17.46 | 17.21 | 17.25 | 1,109,201 | -0.02(-0.14%) |
Jun 10, 2019 | 17.16 | 17.38 | 17.11 | 17.27 | 902,080 | +0.24(+1.40%) |
Jun 07, 2019 | 17.01 | 17.11 | 16.88 | 17.03 | 834,758 | -0.02(-0.14%) |
Jun 06, 2019 | 17.03 | 17.13 | 16.87 | 17.06 | 1,155,650 | -0.01(-0.05%) |
Jun 05, 2019 | 17.13 | 17.20 | 16.87 | 17.06 | 1,436,923 | -0.08(-0.48%) |
Jun 04, 2019 | 16.89 | 17.20 | 16.80 | 17.15 | 1,666,118 | +0.50(+3.02%) |
Jun 03, 2019 | 16.26 | 16.76 | 16.22 | 16.64 | 1,716,091 | +0.32(+1.97%) |
May 31, 2019 | 16.42 | 16.50 | 16.24 | 16.32 | 1,650,947 | -0.27(-1.64%) |
May 30, 2019 | 16.99 | 17.17 | 16.46 | 16.59 | 974,508 | -0.40(-2.36%) |
May 29, 2019 | 16.85 | 17.05 | 16.69 | 16.99 | 1,130,754 | +0.01(+0.05%) |
May 28, 2019 | 17.17 | 17.26 | 16.95 | 16.99 | 878,292 | -0.28(-1.61%) |
May 24, 2019 | 17.03 | 17.28 | 16.99 | 17.26 | 1,243,613 | +0.30(+1.78%) |
May 23, 2019 | 17.33 | 17.39 | 16.84 | 16.96 | 1,414,560 | -0.58(-3.31%) |
May 22, 2019 | 17.84 | 17.92 | 17.49 | 17.54 | 1,062,729 | -0.33(-1.87%) |
May 21, 2019 | 18.01 | 18.11 | 17.85 | 17.88 | 1,310,016 | -0.11(-0.59%) |
May 20, 2019 | 17.89 | 18.09 | 17.89 | 17.98 | 862,125 | +0.07(+0.36%) |
May 17, 2019 | 18.02 | 18.24 | 17.89 | 17.92 | 928,456 | -0.27(-1.48%) |
May 16, 2019 | 18.10 | 18.21 | 18.05 | 18.19 | 1,185,333 | +0.20(+1.14%) |
May 15, 2019 | 17.93 | 18.10 | 17.71 | 17.98 | 1,547,968 | -0.15(-0.81%) |
May 14, 2019 | 17.92 | 18.20 | 17.85 | 18.13 | 1,151,505 | +0.20(+1.14%) |
May 13, 2019 | 18.17 | 18.28 | 17.89 | 17.93 | 1,393,549 | -0.63(-3.39%) |
May 10, 2019 | 18.42 | 18.65 | 18.24 | 18.56 | 1,462,570 | -0.01(-0.04%) |
May 09, 2019 | 18.41 | 18.65 | 18.23 | 18.56 | 1,245,423 | +0.03(+0.18%) |
May 08, 2019 | 18.60 | 18.82 | 18.50 | 18.53 | 1,127,964 | -0.20(-1.05%) |
May 07, 2019 | 18.73 | 18.81 | 18.63 | 18.73 | 1,654,797 | -0.19(-0.99%) |
May 06, 2019 | 18.58 | 19.00 | 18.55 | 18.91 | 1,513,742 | +0.05(+0.26%) |
May 03, 2019 | 18.78 | 18.94 | 18.68 | 18.87 | 1,042,157 | +0.24(+1.27%) |
May 02, 2019 | 18.39 | 18.64 | 18.39 | 18.63 | 1,348,428 | +0.25(+1.33%) |
May 01, 2019 | 18.52 | 18.66 | 18.20 | 18.38 | 1,250,528 | -0.16(-0.84%) |
Apr 30, 2019 | 18.70 | 18.76 | 18.46 | 18.54 | 1,019,649 | -0.11(-0.57%) |
Apr 29, 2019 | 18.24 | 18.80 | 18.24 | 18.65 | 1,707,862 | +0.40(+2.19%) |
Apr 26, 2019 | 17.96 | 18.30 | 17.86 | 18.24 | 1,305,420 | +0.08(+0.45%) |
Apr 25, 2019 | 18.16 | 18.17 | 17.90 | 18.16 | 1,549,349 | -0.14(-0.76%) |
Apr 24, 2019 | 18.42 | 18.44 | 18.24 | 18.30 | 1,008,867 | -0.22(-1.19%) |
Apr 23, 2019 | 18.07 | 18.53 | 18.02 | 18.52 | 3,125,783 | +0.45(+2.49%) |
Apr 22, 2019 | 18.12 | 18.15 | 17.97 | 18.07 | 1,021,641 | -0.11(-0.58%) |
Apr 18, 2019 | 18.48 | 18.49 | 18.12 | 18.18 | 1,632,326 | -0.34(-1.85%) |
Apr 17, 2019 | 18.59 | 18.60 | 18.36 | 18.52 | 1,025,893 | -0.01(-0.04%) |
Apr 16, 2019 | 18.27 | 18.58 | 18.19 | 18.53 | 826,333 | +0.28(+1.52%) |
Apr 15, 2019 | 18.63 | 18.72 | 18.20 | 18.25 | 860,587 | -0.38(-2.06%) |
Apr 12, 2019 | 18.54 | 18.72 | 18.29 | 18.64 | 903,121 | +0.33(+1.78%) |
Apr 11, 2019 | 18.21 | 18.36 | 18.12 | 18.31 | 1,756,990 | +0.20(+1.08%) |
Apr 10, 2019 | 17.94 | 18.14 | 17.77 | 18.11 | 783,166 | +0.17(+0.96%) |
Apr 09, 2019 | 18.14 | 18.19 | 17.89 | 17.94 | 862,772 | -0.30(-1.66%) |
Apr 08, 2019 | 18.20 | 18.40 | 18.16 | 18.24 | 669,629 | -0.04(-0.22%) |
Apr 05, 2019 | 18.25 | 18.38 | 18.13 | 18.29 | 795,785 | +0.04(+0.22%) |
Apr 04, 2019 | 18.09 | 18.30 | 18.03 | 18.24 | 1,159,552 | +0.19(+1.04%) |
Apr 03, 2019 | 18.25 | 18.38 | 17.99 | 18.06 | 1,594,218 | +0.02(+0.09%) |
Apr 02, 2019 | 17.87 | 18.15 | 17.79 | 18.04 | 1,072,289 | +0.04(+0.23%) |