Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.49 | 18.70 | 18.12 | 18.12 | 2,399,343 | -0.21(-1.15%) |
Jun 27, 2019 | 17.46 | 18.36 | 17.46 | 18.33 | 687,600 | +1.02(+5.90%) |
Jun 26, 2019 | 17.31 | 17.40 | 17.02 | 17.31 | 410,852 | +0.12(+0.69%) |
Jun 25, 2019 | 17.54 | 17.63 | 17.18 | 17.19 | 473,742 | -0.35(-1.99%) |
Jun 24, 2019 | 17.87 | 17.96 | 17.54 | 17.54 | 437,054 | -0.36(-2.02%) |
Jun 21, 2019 | 17.91 | 18.14 | 17.83 | 17.91 | 1,110,683 | -0.01(-0.04%) |
Jun 20, 2019 | 17.80 | 18.06 | 17.73 | 17.91 | 406,131 | +0.28(+1.61%) |
Jun 19, 2019 | 17.85 | 17.99 | 17.52 | 17.63 | 540,165 | -0.16(-0.93%) |
Jun 18, 2019 | 17.37 | 17.84 | 17.37 | 17.79 | 692,151 | +0.49(+2.82%) |
Jun 17, 2019 | 17.31 | 17.49 | 17.20 | 17.31 | 647,573 | +0.03(+0.15%) |
Jun 14, 2019 | 17.15 | 17.36 | 17.07 | 17.28 | 474,098 | +0.16(+0.92%) |
Jun 13, 2019 | 17.07 | 17.25 | 16.95 | 17.12 | 542,526 | +0.16(+0.97%) |
Jun 12, 2019 | 16.76 | 17.06 | 16.65 | 16.96 | 432,472 | +0.28(+1.66%) |
Jun 11, 2019 | 16.95 | 17.15 | 16.63 | 16.68 | 837,709 | -0.24(-1.40%) |
Jun 10, 2019 | 17.00 | 17.29 | 16.88 | 16.92 | 296,246 | +0.11(+0.63%) |
Jun 07, 2019 | 16.74 | 17.04 | 16.67 | 16.81 | 692,924 | +0.07(+0.39%) |
Jun 06, 2019 | 16.64 | 16.77 | 16.37 | 16.75 | 572,342 | +0.09(+0.55%) |
Jun 05, 2019 | 16.26 | 16.67 | 16.11 | 16.65 | 853,004 | +0.41(+2.55%) |
Jun 04, 2019 | 15.80 | 16.28 | 15.77 | 16.24 | 471,618 | +0.66(+4.23%) |
Jun 03, 2019 | 15.56 | 15.73 | 15.41 | 15.58 | 704,883 | +0.01(+0.04%) |
May 31, 2019 | 15.88 | 15.93 | 15.52 | 15.57 | 710,236 | -0.53(-3.31%) |
May 30, 2019 | 16.31 | 16.48 | 16.05 | 16.11 | 645,778 | -0.11(-0.69%) |
May 29, 2019 | 16.29 | 16.32 | 15.94 | 16.22 | 1,080,444 | -0.21(-1.28%) |
May 28, 2019 | 16.59 | 16.79 | 16.42 | 16.43 | 650,367 | -0.16(-0.99%) |
May 24, 2019 | 16.67 | 16.68 | 16.48 | 16.59 | 584,042 | +0.09(+0.52%) |
May 23, 2019 | 16.64 | 16.67 | 16.35 | 16.51 | 428,961 | -0.36(-2.11%) |
May 22, 2019 | 16.81 | 17.15 | 16.81 | 16.86 | 945,121 | -0.02(-0.12%) |
May 21, 2019 | 16.63 | 16.92 | 16.61 | 16.88 | 669,143 | +0.43(+2.64%) |
May 20, 2019 | 16.27 | 16.51 | 16.17 | 16.45 | 600,047 | +0.06(+0.36%) |
May 17, 2019 | 16.58 | 16.71 | 16.39 | 16.39 | 543,952 | -0.36(-2.12%) |
May 16, 2019 | 16.41 | 16.91 | 16.38 | 16.75 | 1,064,270 | +0.41(+2.54%) |
May 15, 2019 | 16.24 | 16.40 | 16.10 | 16.33 | 1,743,994 | -0.05(-0.31%) |
May 14, 2019 | 16.46 | 16.54 | 16.31 | 16.38 | 1,044,120 | +0.03(+0.16%) |
May 13, 2019 | 16.87 | 16.90 | 16.29 | 16.36 | 754,970 | -0.83(-4.84%) |
May 10, 2019 | 17.32 | 17.56 | 16.90 | 17.19 | 664,673 | -0.23(-1.29%) |
May 09, 2019 | 17.54 | 17.56 | 17.07 | 17.41 | 930,770 | -0.25(-1.42%) |
May 08, 2019 | 17.70 | 17.87 | 17.64 | 17.66 | 535,102 | -0.09(-0.51%) |
May 07, 2019 | 17.95 | 18.17 | 17.67 | 17.75 | 1,077,821 | -0.31(-1.71%) |
May 06, 2019 | 17.99 | 18.13 | 17.85 | 18.06 | 652,627 | -0.26(-1.44%) |
May 03, 2019 | 18.03 | 18.40 | 17.95 | 18.33 | 426,713 | +0.41(+2.30%) |
May 02, 2019 | 18.24 | 18.33 | 17.66 | 17.92 | 723,666 | -0.35(-1.90%) |
May 01, 2019 | 18.05 | 18.50 | 17.73 | 18.26 | 1,087,526 | +0.01(+0.04%) |
Apr 30, 2019 | 18.53 | 18.58 | 18.19 | 18.26 | 1,935,557 | -0.23(-1.25%) |
Apr 29, 2019 | 18.66 | 18.82 | 18.45 | 18.49 | 445,817 | -0.10(-0.52%) |
Apr 26, 2019 | 18.59 | 18.79 | 18.47 | 18.59 | 579,610 | -0.06(-0.31%) |
Apr 25, 2019 | 18.88 | 19.00 | 18.45 | 18.64 | 895,820 | -0.23(-1.23%) |
Apr 24, 2019 | 18.90 | 19.15 | 18.86 | 18.88 | 530,422 | -0.09(-0.48%) |
Apr 23, 2019 | 18.27 | 19.01 | 18.25 | 18.97 | 891,438 | +0.81(+4.47%) |
Apr 22, 2019 | 18.48 | 18.57 | 18.10 | 18.15 | 1,178,347 | -0.29(-1.57%) |
Apr 18, 2019 | 18.48 | 18.61 | 18.33 | 18.44 | 555,860 | -0.08(-0.42%) |
Apr 17, 2019 | 18.77 | 18.93 | 18.47 | 18.52 | 900,697 | -0.14(-0.73%) |
Apr 16, 2019 | 18.23 | 18.75 | 18.23 | 18.66 | 705,166 | +0.55(+3.06%) |
Apr 15, 2019 | 18.40 | 18.55 | 17.94 | 18.10 | 521,233 | +0.08(+0.47%) |
Apr 12, 2019 | 17.95 | 18.15 | 17.90 | 18.02 | 574,487 | +0.26(+1.49%) |
Apr 11, 2019 | 17.85 | 18.09 | 17.72 | 17.75 | 564,439 | -0.03(-0.18%) |
Apr 10, 2019 | 17.38 | 17.85 | 17.28 | 17.79 | 1,074,832 | +0.55(+3.21%) |
Apr 09, 2019 | 17.33 | 17.36 | 17.16 | 17.23 | 668,204 | -0.10(-0.56%) |
Apr 08, 2019 | 17.16 | 17.37 | 17.02 | 17.33 | 620,243 | +0.23(+1.36%) |
Apr 05, 2019 | 16.65 | 17.18 | 16.64 | 17.10 | 1,132,211 | +0.52(+3.11%) |
Apr 04, 2019 | 16.81 | 16.81 | 16.43 | 16.58 | 1,590,618 | -0.20(-1.19%) |
Apr 03, 2019 | 16.72 | 16.81 | 16.60 | 16.78 | 705,803 | +0.19(+1.13%) |
Apr 02, 2019 | 16.75 | 16.79 | 16.56 | 16.60 | 423,978 | -0.06(-0.35%) |