Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.86 | 18.38 | 17.72 | 17.82 | 1,133,200 | +0.07(+0.39%) |
Jun 27, 2019 | 17.42 | 17.99 | 17.35 | 17.75 | 283,392 | +0.39(+2.25%) |
Jun 26, 2019 | 17.29 | 17.67 | 17.21 | 17.36 | 292,918 | +0.13(+0.75%) |
Jun 25, 2019 | 16.98 | 17.50 | 16.94 | 17.23 | 331,777 | +0.26(+1.53%) |
Jun 24, 2019 | 17.36 | 17.47 | 16.88 | 16.97 | 485,056 | -0.39(-2.25%) |
Jun 21, 2019 | 17.36 | 17.59 | 17.10 | 17.36 | 644,900 | -0.03(-0.17%) |
Jun 20, 2019 | 17.81 | 17.98 | 17.19 | 17.39 | 272,877 | -0.14(-0.80%) |
Jun 19, 2019 | 17.94 | 17.98 | 17.42 | 17.53 | 316,001 | -0.43(-2.39%) |
Jun 18, 2019 | 17.57 | 18.45 | 17.53 | 17.96 | 323,204 | +0.56(+3.22%) |
Jun 17, 2019 | 17.60 | 17.81 | 17.35 | 17.40 | 378,096 | -0.28(-1.58%) |
Jun 14, 2019 | 17.82 | 18.00 | 17.30 | 17.68 | 408,700 | -0.26(-1.45%) |
Jun 13, 2019 | 17.38 | 18.09 | 17.27 | 17.94 | 550,440 | +0.76(+4.42%) |
Jun 12, 2019 | 17.27 | 17.50 | 17.03 | 17.18 | 366,724 | -0.17(-0.98%) |
Jun 11, 2019 | 17.39 | 17.69 | 17.05 | 17.35 | 553,084 | +0.22(+1.28%) |
Jun 10, 2019 | 17.01 | 17.62 | 16.99 | 17.13 | 638,823 | +0.21(+1.24%) |
Jun 07, 2019 | 17.09 | 17.10 | 16.70 | 16.92 | 420,900 | -0.17(-0.99%) |
Jun 06, 2019 | 17.42 | 17.74 | 16.83 | 17.09 | 568,817 | -0.17(-0.98%) |
Jun 05, 2019 | 18.08 | 18.74 | 16.82 | 17.26 | 809,633 | -0.25(-1.43%) |
Jun 04, 2019 | 16.41 | 17.57 | 16.41 | 17.51 | 1,201,860 | +1.15(+7.03%) |
Jun 03, 2019 | 17.72 | 17.72 | 15.40 | 16.36 | 1,514,690 | -1.59(-8.86%) |
May 31, 2019 | 19.67 | 20.39 | 17.05 | 17.95 | 1,293,300 | -3.01(-14.36%) |
May 30, 2019 | 21.76 | 22.18 | 20.71 | 20.96 | 481,100 | -0.80(-3.68%) |
May 29, 2019 | 22.41 | 22.43 | 21.41 | 21.76 | 335,283 | -0.67(-2.99%) |
May 28, 2019 | 22.28 | 22.82 | 22.20 | 22.43 | 272,968 | +0.10(+0.45%) |
May 24, 2019 | 22.29 | 22.77 | 22.09 | 22.33 | 228,800 | +0.22(+1.00%) |
May 23, 2019 | 22.20 | 22.38 | 21.67 | 22.11 | 321,139 | -0.24(-1.07%) |
May 22, 2019 | 23.20 | 23.41 | 22.35 | 22.35 | 230,585 | -1.06(-4.53%) |
May 21, 2019 | 23.07 | 23.65 | 22.78 | 23.41 | 186,367 | +0.38(+1.65%) |
May 20, 2019 | 23.13 | 23.31 | 22.75 | 23.03 | 180,058 | -0.10(-0.43%) |
May 17, 2019 | 23.43 | 24.12 | 23.04 | 23.13 | 237,200 | -0.53(-2.24%) |
May 16, 2019 | 23.85 | 24.14 | 23.48 | 23.66 | 166,707 | -0.19(-0.80%) |
May 15, 2019 | 23.52 | 24.09 | 23.38 | 23.85 | 194,418 | +0.14(+0.59%) |
May 14, 2019 | 23.36 | 23.86 | 23.10 | 23.71 | 196,425 | +0.46(+1.98%) |
May 13, 2019 | 23.70 | 23.70 | 22.96 | 23.25 | 311,919 | -1.02(-4.20%) |
May 10, 2019 | 24.28 | 24.38 | 23.62 | 24.27 | 224,400 | -0.10(-0.41%) |
May 09, 2019 | 24.02 | 24.66 | 23.79 | 24.37 | 226,786 | +0.10(+0.41%) |
May 08, 2019 | 24.75 | 24.99 | 24.24 | 24.27 | 198,686 | -0.42(-1.70%) |
May 07, 2019 | 25.22 | 25.35 | 24.42 | 24.69 | 294,165 | -0.76(-2.99%) |
May 06, 2019 | 25.16 | 25.62 | 24.90 | 25.45 | 212,817 | -0.33(-1.28%) |
May 03, 2019 | 25.65 | 25.99 | 25.45 | 25.78 | 183,500 | +0.28(+1.10%) |
May 02, 2019 | 24.70 | 25.52 | 24.56 | 25.50 | 204,252 | +0.70(+2.82%) |
May 01, 2019 | 25.98 | 26.05 | 24.74 | 24.80 | 355,688 | -1.07(-4.14%) |
Apr 30, 2019 | 26.09 | 26.10 | 25.31 | 25.87 | 246,959 | -0.16(-0.61%) |
Apr 29, 2019 | 25.72 | 26.16 | 25.44 | 26.03 | 222,367 | +0.31(+1.21%) |
Apr 26, 2019 | 25.70 | 25.99 | 25.46 | 25.72 | 233,700 | -0.06(-0.23%) |
Apr 25, 2019 | 26.10 | 26.29 | 25.52 | 25.78 | 262,711 | -0.14(-0.54%) |
Apr 24, 2019 | 24.81 | 26.16 | 24.74 | 25.92 | 374,123 | +1.16(+4.68%) |
Apr 23, 2019 | 24.37 | 24.80 | 24.10 | 24.76 | 298,855 | +0.51(+2.10%) |
Apr 22, 2019 | 25.16 | 25.16 | 23.56 | 24.25 | 437,373 | -0.90(-3.58%) |
Apr 18, 2019 | 25.86 | 25.89 | 25.15 | 25.15 | 286,100 | -0.75(-2.90%) |
Apr 17, 2019 | 25.39 | 25.93 | 25.24 | 25.90 | 416,166 | +0.68(+2.70%) |
Apr 16, 2019 | 25.00 | 25.28 | 24.54 | 25.22 | 270,190 | +0.29(+1.16%) |
Apr 15, 2019 | 24.62 | 24.95 | 24.41 | 24.93 | 287,545 | +0.33(+1.34%) |
Apr 12, 2019 | 25.36 | 25.56 | 24.48 | 24.60 | 403,300 | -0.64(-2.54%) |
Apr 11, 2019 | 25.10 | 25.27 | 24.71 | 25.24 | 488,045 | +0.07(+0.28%) |
Apr 10, 2019 | 24.60 | 25.22 | 24.60 | 25.17 | 378,431 | +0.58(+2.36%) |
Apr 09, 2019 | 25.04 | 25.18 | 24.46 | 24.59 | 325,352 | -0.47(-1.88%) |
Apr 08, 2019 | 24.60 | 25.16 | 24.30 | 25.06 | 272,459 | +0.40(+1.62%) |
Apr 05, 2019 | 24.60 | 25.11 | 24.50 | 24.66 | 349,900 | +0.09(+0.37%) |
Apr 04, 2019 | 24.94 | 25.40 | 24.50 | 24.57 | 448,386 | -0.39(-1.56%) |
Apr 03, 2019 | 23.36 | 25.15 | 23.25 | 24.96 | 784,594 | +1.87(+8.10%) |
Apr 02, 2019 | 23.09 | 23.50 | 22.73 | 23.09 | 689,843 | +0.04(+0.17%) |