Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.40 | 14.49 | 12.10 | 14.40 | 21,470 | +0.00(+0.00%) |
Jun 27, 2019 | 16.60 | 17.80 | 12.80 | 14.40 | 129,300 | -0.80(-5.26%) |
Jun 26, 2019 | 15.60 | 16.00 | 15.00 | 15.20 | 6,108 | +0.00(+0.00%) |
Jun 25, 2019 | 16.00 | 16.40 | 15.00 | 15.20 | 7,784 | -0.47(-3.01%) |
Jun 24, 2019 | 16.40 | 17.00 | 15.48 | 15.67 | 5,210 | -0.73(-4.44%) |
Jun 21, 2019 | 17.00 | 17.30 | 15.33 | 16.40 | 5,010 | -0.40(-2.38%) |
Jun 20, 2019 | 17.60 | 18.00 | 16.70 | 16.80 | 5,401 | -0.40(-2.33%) |
Jun 19, 2019 | 18.00 | 18.80 | 17.20 | 17.20 | 2,965 | -0.80(-4.44%) |
Jun 18, 2019 | 18.00 | 18.80 | 17.00 | 18.00 | 2,285 | +0.20(+1.12%) |
Jun 17, 2019 | 17.00 | 18.00 | 17.00 | 17.80 | 2,334 | +0.50(+2.89%) |
Jun 14, 2019 | 17.60 | 18.20 | 16.80 | 17.30 | 2,655 | -0.30(-1.70%) |
Jun 13, 2019 | 17.50 | 18.22 | 17.30 | 17.60 | 2,320 | -0.19(-1.09%) |
Jun 12, 2019 | 17.50 | 18.00 | 17.40 | 17.79 | 1,550 | -0.44(-2.39%) |
Jun 11, 2019 | 18.80 | 18.80 | 18.20 | 18.23 | 787 | -0.57(-3.03%) |
Jun 10, 2019 | 18.00 | 19.20 | 17.50 | 18.80 | 3,302 | +1.06(+5.96%) |
Jun 07, 2019 | 18.20 | 19.00 | 16.00 | 17.74 | 7,975 | -0.59(-3.24%) |
Jun 06, 2019 | 18.94 | 19.00 | 18.10 | 18.34 | 2,343 | -0.06(-0.35%) |
Jun 05, 2019 | 20.60 | 20.60 | 17.20 | 18.40 | 26,319 | -1.60(-8.00%) |
Jun 04, 2019 | 19.80 | 22.00 | 19.00 | 20.00 | 77,578 | +0.20(+1.01%) |
Jun 03, 2019 | 19.20 | 20.31 | 18.40 | 19.80 | 7,507 | -0.20(-1.00%) |
May 31, 2019 | 19.40 | 20.38 | 19.20 | 20.00 | 3,915 | +0.02(+0.08%) |
May 30, 2019 | 20.20 | 21.00 | 18.32 | 19.98 | 7,427 | -0.02(-0.08%) |
May 29, 2019 | 19.50 | 21.00 | 19.50 | 20.00 | 5,183 | -0.40(-1.96%) |
May 28, 2019 | 21.20 | 22.00 | 19.48 | 20.40 | 5,984 | -0.80(-3.77%) |
May 24, 2019 | 20.20 | 21.50 | 19.40 | 21.20 | 5,360 | +0.80(+3.92%) |
May 23, 2019 | 21.60 | 21.60 | 19.60 | 20.40 | 14,592 | -1.00(-4.67%) |
May 22, 2019 | 23.00 | 24.00 | 21.40 | 21.40 | 6,517 | -1.60(-6.96%) |
May 21, 2019 | 21.80 | 23.92 | 21.40 | 23.00 | 6,262 | +1.60(+7.48%) |
May 20, 2019 | 24.53 | 24.53 | 20.80 | 21.40 | 12,022 | -3.40(-13.71%) |
May 17, 2019 | 25.80 | 26.60 | 24.60 | 24.80 | 2,590 | -1.80(-6.77%) |
May 16, 2019 | 26.00 | 28.60 | 25.00 | 26.60 | 13,824 | +0.80(+3.10%) |
May 15, 2019 | 28.00 | 28.00 | 24.40 | 25.80 | 4,736 | -1.80(-6.52%) |
May 14, 2019 | 27.60 | 29.00 | 27.20 | 27.60 | 2,194 | -0.06(-0.23%) |
May 13, 2019 | 29.80 | 30.47 | 27.20 | 27.66 | 3,732 | -2.14(-7.17%) |
May 10, 2019 | 28.60 | 31.25 | 28.60 | 29.80 | 925 | +1.20(+4.20%) |
May 09, 2019 | 31.40 | 31.80 | 28.20 | 28.60 | 4,575 | -2.88(-9.15%) |
May 08, 2019 | 30.60 | 31.60 | 29.60 | 31.48 | 3,267 | +0.68(+2.21%) |
May 07, 2019 | 33.20 | 33.45 | 30.20 | 30.80 | 5,525 | -2.20(-6.67%) |
May 06, 2019 | 33.60 | 34.80 | 33.00 | 33.00 | 4,773 | -0.60(-1.79%) |
May 03, 2019 | 35.00 | 36.00 | 33.60 | 33.60 | 4,400 | -1.40(-3.99%) |
May 02, 2019 | 35.20 | 35.40 | 33.20 | 35.00 | 6,559 | +0.40(+1.16%) |
May 01, 2019 | 34.60 | 35.40 | 34.20 | 34.60 | 638 | +0.20(+0.58%) |
Apr 30, 2019 | 35.20 | 36.00 | 34.00 | 34.40 | 1,001 | -1.20(-3.37%) |
Apr 29, 2019 | 33.80 | 35.80 | 33.80 | 35.60 | 3,117 | +2.20(+6.59%) |
Apr 26, 2019 | 34.00 | 35.00 | 33.00 | 33.40 | 1,755 | -0.80(-2.34%) |
Apr 25, 2019 | 35.40 | 35.40 | 33.00 | 34.20 | 1,808 | -0.60(-1.72%) |
Apr 24, 2019 | 34.65 | 35.62 | 34.00 | 34.80 | 3,377 | +0.30(+0.87%) |
Apr 23, 2019 | 33.80 | 34.80 | 33.07 | 34.50 | 3,473 | +0.90(+2.68%) |
Apr 22, 2019 | 34.80 | 35.00 | 33.60 | 33.60 | 2,541 | -0.60(-1.75%) |
Apr 18, 2019 | 34.40 | 34.40 | 33.60 | 34.20 | 1,525 | -0.43(-1.24%) |
Apr 17, 2019 | 34.80 | 35.00 | 34.00 | 34.63 | 881 | +0.23(+0.66%) |
Apr 16, 2019 | 34.80 | 36.00 | 33.20 | 34.40 | 2,131 | -0.60(-1.71%) |
Apr 15, 2019 | 34.00 | 36.00 | 33.17 | 35.00 | 4,442 | +1.40(+4.17%) |
Apr 12, 2019 | 34.80 | 35.00 | 32.20 | 33.60 | 4,330 | -1.00(-2.89%) |
Apr 11, 2019 | 34.40 | 35.20 | 33.20 | 34.60 | 2,350 | +0.00(+0.00%) |
Apr 10, 2019 | 34.60 | 37.40 | 34.00 | 34.60 | 3,758 | +0.00(+0.00%) |
Apr 09, 2019 | 35.00 | 36.00 | 32.60 | 34.60 | 5,529 | -0.40(-1.14%) |
Apr 08, 2019 | 35.60 | 36.20 | 34.40 | 35.00 | 2,302 | -0.60(-1.69%) |
Apr 05, 2019 | 37.80 | 37.80 | 35.21 | 35.60 | 3,220 | +0.00(+0.00%) |
Apr 04, 2019 | 36.00 | 36.40 | 34.19 | 35.60 | 2,993 | +0.60(+1.71%) |
Apr 03, 2019 | 36.40 | 37.82 | 34.20 | 35.00 | 3,242 | -1.40(-3.85%) |
Apr 02, 2019 | 38.00 | 38.00 | 34.60 | 36.40 | 7,479 | -0.20(-0.55%) |