Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.17 | 18.45 | 17.94 | 17.97 | 1,519,900 | -0.13(-0.72%) |
Jun 27, 2019 | 17.87 | 18.35 | 17.76 | 18.10 | 908,861 | +0.19(+1.06%) |
Jun 26, 2019 | 18.83 | 19.21 | 17.89 | 17.91 | 454,395 | -0.92(-4.89%) |
Jun 25, 2019 | 19.09 | 19.15 | 18.68 | 18.83 | 325,794 | -1.17(-5.85%) |
Jun 24, 2019 | 19.98 | 20.00 | 19.13 | 20.00 | 365,314 | +0.28(+1.42%) |
Jun 21, 2019 | 20.01 | 20.06 | 19.48 | 19.72 | 649,100 | -0.45(-2.23%) |
Jun 20, 2019 | 20.40 | 20.56 | 20.09 | 20.17 | 477,195 | +0.04(+0.20%) |
Jun 19, 2019 | 19.75 | 20.19 | 19.60 | 20.13 | 438,556 | +0.34(+1.72%) |
Jun 18, 2019 | 19.20 | 19.91 | 19.09 | 19.79 | 515,053 | +0.77(+4.05%) |
Jun 17, 2019 | 18.97 | 19.25 | 18.81 | 19.02 | 352,343 | +0.02(+0.11%) |
Jun 14, 2019 | 18.51 | 19.06 | 18.28 | 19.00 | 313,900 | +0.40(+2.15%) |
Jun 13, 2019 | 18.73 | 19.25 | 18.57 | 18.60 | 425,801 | -0.01(-0.05%) |
Jun 12, 2019 | 18.62 | 18.94 | 18.11 | 18.61 | 461,376 | -0.14(-0.75%) |
Jun 11, 2019 | 18.00 | 18.81 | 17.90 | 18.75 | 1,003,505 | +1.26(+7.20%) |
Jun 10, 2019 | 17.30 | 17.81 | 17.28 | 17.49 | 1,019,300 | +0.22(+1.27%) |
Jun 07, 2019 | 17.48 | 17.55 | 17.14 | 17.27 | 984,000 | -0.16(-0.92%) |
Jun 06, 2019 | 17.93 | 18.23 | 17.32 | 17.43 | 714,142 | -0.45(-2.52%) |
Jun 05, 2019 | 18.86 | 19.04 | 17.84 | 17.88 | 715,224 | -0.87(-4.64%) |
Jun 04, 2019 | 18.63 | 18.87 | 18.47 | 18.75 | 336,927 | +0.31(+1.68%) |
Jun 03, 2019 | 18.73 | 18.95 | 18.21 | 18.44 | 776,694 | -0.46(-2.43%) |
May 31, 2019 | 19.42 | 19.52 | 18.88 | 18.90 | 911,100 | -0.72(-3.67%) |
May 30, 2019 | 20.22 | 20.37 | 19.58 | 19.62 | 357,912 | -0.63(-3.11%) |
May 29, 2019 | 20.33 | 20.77 | 20.20 | 20.25 | 287,043 | -0.19(-0.93%) |
May 28, 2019 | 20.87 | 20.96 | 20.43 | 20.44 | 284,044 | -0.36(-1.73%) |
May 24, 2019 | 20.85 | 21.05 | 20.57 | 20.80 | 226,000 | +0.10(+0.48%) |
May 23, 2019 | 21.44 | 21.66 | 20.65 | 20.70 | 309,627 | -1.07(-4.92%) |
May 22, 2019 | 21.39 | 21.94 | 21.17 | 21.77 | 393,848 | +0.31(+1.44%) |
May 21, 2019 | 21.28 | 21.76 | 21.01 | 21.46 | 346,634 | +0.23(+1.08%) |
May 20, 2019 | 21.09 | 21.51 | 20.96 | 21.23 | 282,061 | +0.05(+0.24%) |
May 17, 2019 | 21.45 | 21.97 | 21.16 | 21.18 | 302,500 | -0.46(-2.13%) |
May 16, 2019 | 21.70 | 22.07 | 21.37 | 21.64 | 381,851 | -0.17(-0.78%) |
May 15, 2019 | 21.42 | 21.87 | 21.08 | 21.81 | 538,164 | +0.15(+0.69%) |
May 14, 2019 | 21.76 | 21.93 | 21.57 | 21.66 | 356,486 | -0.01(-0.05%) |
May 13, 2019 | 20.87 | 21.75 | 20.74 | 21.67 | 617,700 | +0.41(+1.93%) |
May 10, 2019 | 20.30 | 21.32 | 20.02 | 21.26 | 899,500 | +0.92(+4.52%) |
May 09, 2019 | 21.43 | 22.17 | 20.21 | 20.34 | 986,704 | -1.89(-8.50%) |
May 08, 2019 | 22.80 | 22.80 | 22.12 | 22.23 | 646,615 | -0.37(-1.64%) |
May 07, 2019 | 23.09 | 23.31 | 22.36 | 22.60 | 358,490 | -0.57(-2.46%) |
May 06, 2019 | 23.01 | 23.26 | 22.53 | 23.17 | 523,235 | -0.11(-0.47%) |
May 03, 2019 | 22.44 | 23.38 | 22.44 | 23.28 | 402,900 | +0.94(+4.21%) |
May 02, 2019 | 22.70 | 22.79 | 22.23 | 22.34 | 313,221 | -0.34(-1.50%) |
May 01, 2019 | 22.81 | 23.03 | 22.39 | 22.68 | 305,759 | -0.06(-0.26%) |
Apr 30, 2019 | 23.18 | 23.48 | 22.71 | 22.74 | 370,720 | -0.40(-1.73%) |
Apr 29, 2019 | 23.70 | 23.70 | 23.02 | 23.14 | 535,098 | -0.56(-2.36%) |
Apr 26, 2019 | 23.80 | 24.06 | 23.64 | 23.70 | 289,200 | -0.11(-0.46%) |
Apr 25, 2019 | 23.49 | 24.13 | 23.23 | 23.81 | 294,098 | +0.20(+0.85%) |
Apr 24, 2019 | 23.98 | 24.23 | 23.23 | 23.61 | 564,174 | -0.47(-1.95%) |
Apr 23, 2019 | 24.34 | 24.52 | 23.65 | 24.08 | 552,308 | -0.08(-0.33%) |
Apr 22, 2019 | 23.52 | 24.23 | 23.30 | 24.16 | 459,578 | +0.72(+3.07%) |
Apr 18, 2019 | 23.67 | 23.67 | 23.01 | 23.44 | 534,400 | -0.21(-0.89%) |
Apr 17, 2019 | 24.67 | 24.95 | 23.59 | 23.65 | 651,361 | -0.92(-3.74%) |
Apr 16, 2019 | 25.00 | 25.03 | 24.38 | 24.57 | 455,480 | -0.22(-0.89%) |
Apr 15, 2019 | 25.41 | 25.52 | 24.58 | 24.79 | 295,833 | -0.52(-2.05%) |
Apr 12, 2019 | 25.48 | 25.49 | 25.00 | 25.31 | 459,600 | +0.05(+0.20%) |
Apr 11, 2019 | 25.80 | 25.80 | 25.20 | 25.26 | 301,811 | -0.46(-1.79%) |
Apr 10, 2019 | 25.37 | 25.98 | 25.37 | 25.72 | 507,453 | +0.13(+0.51%) |
Apr 09, 2019 | 24.98 | 25.96 | 24.98 | 25.59 | 872,139 | +0.65(+2.61%) |
Apr 08, 2019 | 25.07 | 25.25 | 24.59 | 24.94 | 475,435 | -0.32(-1.27%) |
Apr 05, 2019 | 24.41 | 25.48 | 24.41 | 25.26 | 1,036,400 | +0.91(+3.74%) |
Apr 04, 2019 | 22.63 | 24.58 | 21.91 | 24.35 | 1,784,638 | +1.84(+8.17%) |
Apr 03, 2019 | 22.88 | 22.99 | 22.40 | 22.51 | 405,820 | -0.15(-0.66%) |
Apr 02, 2019 | 23.37 | 23.37 | 22.55 | 22.66 | 502,642 | -0.75(-3.20%) |