Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.72 | 20.05 | 19.72 | 20.02 | 90,041 | +0.36(+1.83%) |
Jun 27, 2019 | 19.72 | 19.82 | 19.59 | 19.66 | 564,405 | -0.04(-0.19%) |
Jun 26, 2019 | 19.53 | 19.99 | 19.53 | 19.69 | 129,522 | +0.42(+2.15%) |
Jun 25, 2019 | 19.26 | 19.43 | 19.02 | 19.28 | 76,077 | +0.01(+0.05%) |
Jun 24, 2019 | 19.63 | 19.66 | 19.26 | 19.27 | 108,286 | -0.35(-1.79%) |
Jun 21, 2019 | 19.64 | 19.88 | 19.46 | 19.62 | 56,018 | +0.06(+0.28%) |
Jun 20, 2019 | 19.21 | 19.65 | 19.21 | 19.57 | 48,603 | +0.80(+4.28%) |
Jun 19, 2019 | 18.80 | 18.91 | 18.60 | 18.76 | 66,518 | +0.00(+0.00%) |
Jun 18, 2019 | 18.53 | 18.95 | 18.43 | 18.76 | 91,886 | +0.33(+1.80%) |
Jun 17, 2019 | 18.00 | 18.55 | 17.91 | 18.43 | 65,452 | +0.42(+2.32%) |
Jun 14, 2019 | 18.48 | 18.50 | 17.94 | 18.01 | 40,320 | -0.51(-2.77%) |
Jun 13, 2019 | 18.29 | 18.54 | 18.12 | 18.53 | 540,105 | +0.58(+3.22%) |
Jun 12, 2019 | 18.57 | 18.57 | 17.92 | 17.95 | 106,711 | -0.76(-4.07%) |
Jun 11, 2019 | 18.68 | 18.97 | 18.68 | 18.71 | 174,190 | +0.22(+1.19%) |
Jun 10, 2019 | 18.58 | 18.84 | 18.48 | 18.49 | 27,726 | +0.01(+0.05%) |
Jun 07, 2019 | 18.40 | 18.66 | 18.14 | 18.48 | 89,359 | +0.21(+1.15%) |
Jun 06, 2019 | 18.13 | 18.42 | 17.97 | 18.27 | 74,522 | +0.15(+0.81%) |
Jun 05, 2019 | 18.52 | 18.52 | 17.89 | 18.12 | 63,652 | -0.40(-2.18%) |
Jun 04, 2019 | 18.46 | 18.70 | 18.44 | 18.53 | 34,418 | +0.30(+1.66%) |
Jun 03, 2019 | 18.03 | 18.38 | 17.97 | 18.22 | 84,694 | +0.32(+1.79%) |
May 31, 2019 | 17.99 | 18.11 | 17.82 | 17.90 | 55,795 | -0.43(-2.35%) |
May 30, 2019 | 18.76 | 18.94 | 18.29 | 18.33 | 70,179 | -0.42(-2.25%) |
May 29, 2019 | 18.31 | 18.80 | 18.31 | 18.76 | 73,356 | -0.01(-0.05%) |
May 28, 2019 | 18.92 | 18.96 | 18.65 | 18.77 | 70,264 | -0.11(-0.58%) |
May 24, 2019 | 19.36 | 19.36 | 18.81 | 18.88 | 208,142 | -0.26(-1.34%) |
May 23, 2019 | 19.59 | 19.59 | 18.90 | 19.13 | 72,370 | -0.95(-4.75%) |
May 22, 2019 | 20.59 | 20.64 | 19.91 | 20.09 | 94,227 | -0.70(-3.36%) |
May 21, 2019 | 20.60 | 20.89 | 20.47 | 20.78 | 30,048 | +0.29(+1.43%) |
May 20, 2019 | 20.47 | 20.58 | 20.39 | 20.49 | 54,215 | -0.07(-0.36%) |
May 17, 2019 | 20.99 | 21.06 | 20.54 | 20.56 | 104,507 | -0.59(-2.78%) |
May 16, 2019 | 21.08 | 21.29 | 21.05 | 21.15 | 20,707 | +0.21(+1.01%) |
May 15, 2019 | 20.52 | 21.02 | 20.41 | 20.94 | 131,313 | +0.17(+0.80%) |
May 14, 2019 | 20.37 | 20.92 | 20.37 | 20.78 | 109,864 | +0.64(+3.19%) |
May 13, 2019 | 20.67 | 20.72 | 19.91 | 20.13 | 260,645 | -0.82(-3.90%) |
May 10, 2019 | 21.18 | 21.18 | 20.59 | 20.95 | 62,333 | -0.32(-1.51%) |
May 09, 2019 | 21.14 | 21.33 | 20.83 | 21.27 | 22,810 | -0.08(-0.39%) |
May 08, 2019 | 21.53 | 21.64 | 21.27 | 21.35 | 58,877 | -0.17(-0.81%) |
May 07, 2019 | 21.78 | 21.78 | 21.32 | 21.53 | 32,975 | -0.51(-2.33%) |
May 06, 2019 | 21.69 | 22.15 | 21.67 | 22.04 | 35,330 | +0.00(+0.00%) |
May 03, 2019 | 21.91 | 22.19 | 21.91 | 22.04 | 31,166 | +0.32(+1.48%) |
May 02, 2019 | 21.67 | 21.83 | 21.34 | 21.72 | 39,995 | -0.10(-0.46%) |
May 01, 2019 | 22.48 | 22.65 | 21.82 | 21.82 | 43,190 | -0.67(-2.98%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.46 | 22.49 | 63,674 | -0.71(-3.05%) |
Apr 29, 2019 | 23.21 | 23.42 | 23.16 | 23.20 | 38,118 | -0.03(-0.12%) |
Apr 26, 2019 | 23.15 | 23.32 | 22.87 | 23.23 | 105,270 | -0.07(-0.32%) |
Apr 25, 2019 | 23.92 | 23.92 | 23.30 | 23.30 | 230,147 | -0.60(-2.50%) |
Apr 24, 2019 | 24.76 | 24.76 | 23.90 | 23.90 | 45,204 | -0.88(-3.56%) |
Apr 23, 2019 | 24.68 | 24.90 | 24.59 | 24.78 | 39,875 | +0.05(+0.22%) |
Apr 22, 2019 | 24.47 | 24.76 | 24.24 | 24.72 | 35,788 | +0.55(+2.28%) |
Apr 18, 2019 | 24.62 | 24.89 | 24.13 | 24.17 | 43,481 | -0.34(-1.39%) |
Apr 17, 2019 | 24.73 | 24.83 | 24.46 | 24.51 | 39,865 | -0.07(-0.30%) |
Apr 16, 2019 | 24.27 | 24.66 | 24.20 | 24.58 | 46,889 | +0.48(+1.98%) |
Apr 15, 2019 | 24.08 | 24.31 | 23.98 | 24.11 | 120,910 | -0.04(-0.15%) |
Apr 12, 2019 | 24.51 | 24.56 | 24.12 | 24.14 | 61,789 | -0.02(-0.08%) |
Apr 11, 2019 | 24.02 | 24.42 | 23.97 | 24.16 | 41,945 | -0.09(-0.38%) |
Apr 10, 2019 | 24.11 | 24.43 | 24.11 | 24.25 | 66,034 | +0.20(+0.84%) |
Apr 09, 2019 | 24.29 | 24.29 | 23.95 | 24.05 | 57,961 | -0.33(-1.36%) |
Apr 08, 2019 | 24.26 | 24.57 | 24.25 | 24.38 | 58,404 | +0.22(+0.91%) |
Apr 05, 2019 | 23.71 | 24.23 | 23.60 | 24.16 | 44,135 | +0.57(+2.41%) |
Apr 04, 2019 | 23.26 | 23.60 | 23.06 | 23.59 | 57,568 | +0.28(+1.18%) |
Apr 03, 2019 | 23.77 | 23.89 | 23.21 | 23.32 | 187,433 | -0.28(-1.21%) |
Apr 02, 2019 | 23.90 | 24.08 | 23.60 | 23.60 | 124,787 | -0.23(-0.96%) |