Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.66 | 18.36 | 17.66 | 18.31 | 1,804,600 | +0.67(+3.80%) |
Jun 27, 2019 | 17.25 | 17.67 | 17.24 | 17.64 | 766,020 | +0.45(+2.62%) |
Jun 26, 2019 | 17.11 | 17.27 | 17.06 | 17.19 | 480,359 | +0.23(+1.36%) |
Jun 25, 2019 | 16.99 | 17.12 | 16.90 | 16.96 | 471,458 | -0.04(-0.24%) |
Jun 24, 2019 | 16.97 | 17.11 | 16.90 | 17.00 | 405,258 | -0.06(-0.35%) |
Jun 21, 2019 | 17.20 | 17.42 | 17.00 | 17.06 | 875,100 | -0.25(-1.44%) |
Jun 20, 2019 | 17.63 | 17.67 | 17.22 | 17.31 | 386,449 | -0.08(-0.46%) |
Jun 19, 2019 | 17.54 | 17.56 | 17.15 | 17.39 | 429,460 | -0.23(-1.31%) |
Jun 18, 2019 | 17.41 | 17.79 | 17.40 | 17.62 | 618,177 | +0.37(+2.14%) |
Jun 17, 2019 | 17.04 | 17.43 | 16.90 | 17.25 | 614,803 | +0.25(+1.47%) |
Jun 14, 2019 | 17.30 | 17.31 | 16.92 | 17.00 | 416,700 | -0.43(-2.47%) |
Jun 13, 2019 | 17.23 | 17.64 | 17.12 | 17.43 | 612,705 | +0.32(+1.87%) |
Jun 12, 2019 | 17.36 | 17.45 | 17.08 | 17.11 | 511,058 | -0.34(-1.95%) |
Jun 11, 2019 | 17.49 | 17.71 | 17.37 | 17.45 | 653,551 | +0.17(+0.98%) |
Jun 10, 2019 | 17.34 | 17.60 | 17.21 | 17.28 | 554,327 | +0.07(+0.41%) |
Jun 07, 2019 | 17.08 | 17.28 | 16.93 | 17.21 | 452,700 | +0.24(+1.41%) |
Jun 06, 2019 | 16.99 | 17.11 | 16.64 | 16.97 | 424,202 | -0.01(-0.06%) |
Jun 05, 2019 | 16.63 | 17.16 | 16.54 | 16.98 | 1,025,386 | +0.78(+4.81%) |
Jun 04, 2019 | 15.84 | 16.20 | 15.69 | 16.20 | 1,089,050 | +0.63(+4.05%) |
Jun 03, 2019 | 15.71 | 15.89 | 15.47 | 15.57 | 1,077,562 | -0.16(-1.02%) |
May 31, 2019 | 15.88 | 15.88 | 15.58 | 15.73 | 849,800 | -0.32(-1.99%) |
May 30, 2019 | 15.80 | 16.19 | 15.80 | 16.05 | 983,345 | +0.27(+1.71%) |
May 29, 2019 | 15.73 | 16.03 | 15.65 | 15.78 | 533,442 | -0.11(-0.69%) |
May 28, 2019 | 16.20 | 16.27 | 15.87 | 15.89 | 836,127 | -0.21(-1.30%) |
May 24, 2019 | 16.63 | 16.69 | 16.03 | 16.10 | 1,115,400 | -0.40(-2.42%) |
May 23, 2019 | 16.48 | 16.56 | 16.28 | 16.50 | 774,329 | -0.21(-1.26%) |
May 22, 2019 | 16.83 | 16.89 | 16.70 | 16.71 | 712,554 | -0.29(-1.71%) |
May 21, 2019 | 16.92 | 17.09 | 16.85 | 17.00 | 523,113 | +0.29(+1.74%) |
May 20, 2019 | 17.05 | 17.12 | 16.70 | 16.71 | 913,253 | -0.56(-3.24%) |
May 17, 2019 | 17.58 | 17.70 | 17.26 | 17.27 | 747,100 | -0.59(-3.30%) |
May 16, 2019 | 17.50 | 17.96 | 17.49 | 17.86 | 650,072 | +0.34(+1.94%) |
May 15, 2019 | 17.39 | 17.67 | 17.32 | 17.52 | 529,885 | -0.05(-0.28%) |
May 14, 2019 | 17.50 | 17.77 | 17.36 | 17.57 | 634,979 | +0.18(+1.04%) |
May 13, 2019 | 17.71 | 17.88 | 17.36 | 17.39 | 1,070,343 | -0.76(-4.19%) |
May 10, 2019 | 18.13 | 18.27 | 18.01 | 18.15 | 645,500 | -0.10(-0.55%) |
May 09, 2019 | 18.42 | 18.50 | 18.14 | 18.25 | 603,992 | -0.35(-1.88%) |
May 08, 2019 | 18.72 | 18.90 | 18.54 | 18.60 | 686,819 | -0.10(-0.53%) |
May 07, 2019 | 18.75 | 18.82 | 18.29 | 18.70 | 782,438 | -0.27(-1.42%) |
May 06, 2019 | 18.74 | 19.05 | 18.61 | 18.97 | 735,123 | -0.13(-0.68%) |
May 03, 2019 | 18.60 | 19.20 | 18.53 | 19.10 | 1,136,900 | +0.61(+3.30%) |
May 02, 2019 | 18.52 | 18.65 | 18.29 | 18.49 | 695,482 | -0.06(-0.32%) |
May 01, 2019 | 18.95 | 19.10 | 18.54 | 18.55 | 1,468,877 | -0.33(-1.75%) |
Apr 30, 2019 | 18.50 | 18.89 | 18.50 | 18.88 | 895,671 | +0.40(+2.16%) |
Apr 29, 2019 | 18.83 | 18.86 | 18.48 | 18.48 | 989,151 | -0.34(-1.81%) |
Apr 26, 2019 | 18.25 | 19.05 | 18.19 | 18.82 | 1,432,800 | +0.60(+3.29%) |
Apr 25, 2019 | 19.30 | 19.43 | 17.89 | 18.22 | 1,399,502 | -0.25(-1.35%) |
Apr 24, 2019 | 18.45 | 18.66 | 18.35 | 18.47 | 1,144,506 | +0.02(+0.11%) |
Apr 23, 2019 | 18.44 | 18.64 | 18.31 | 18.45 | 690,184 | +0.06(+0.33%) |
Apr 22, 2019 | 18.50 | 18.61 | 18.24 | 18.39 | 551,102 | -0.18(-0.97%) |
Apr 18, 2019 | 18.61 | 18.75 | 18.35 | 18.57 | 643,400 | -0.10(-0.54%) |
Apr 17, 2019 | 19.25 | 19.25 | 18.35 | 18.67 | 1,670,979 | -0.50(-2.61%) |
Apr 16, 2019 | 19.03 | 19.29 | 19.00 | 19.17 | 614,547 | +0.22(+1.16%) |
Apr 15, 2019 | 18.79 | 19.01 | 18.53 | 18.95 | 874,993 | +0.17(+0.91%) |
Apr 12, 2019 | 18.50 | 18.85 | 18.28 | 18.78 | 789,100 | +0.41(+2.23%) |
Apr 11, 2019 | 18.28 | 18.40 | 18.03 | 18.37 | 726,458 | +0.13(+0.71%) |
Apr 10, 2019 | 18.06 | 18.25 | 17.86 | 18.24 | 697,516 | +0.22(+1.22%) |
Apr 09, 2019 | 17.91 | 18.10 | 17.81 | 18.02 | 872,767 | +0.05(+0.28%) |
Apr 08, 2019 | 18.21 | 18.21 | 17.88 | 17.97 | 862,539 | -0.20(-1.10%) |
Apr 05, 2019 | 17.94 | 18.18 | 17.93 | 18.17 | 796,900 | +0.30(+1.68%) |
Apr 04, 2019 | 17.61 | 18.15 | 17.61 | 17.87 | 1,363,460 | +0.24(+1.36%) |
Apr 03, 2019 | 17.80 | 17.94 | 17.57 | 17.63 | 520,010 | -0.03(-0.17%) |
Apr 02, 2019 | 17.70 | 17.76 | 17.52 | 17.66 | 719,011 | -0.11(-0.62%) |