Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.11 | 15.29 | 14.94 | 14.97 | 5,040,937 | -0.09(-0.59%) |
Jun 27, 2019 | 15.12 | 15.16 | 14.69 | 15.06 | 5,969,446 | +0.02(+0.12%) |
Jun 26, 2019 | 15.26 | 15.38 | 15.00 | 15.04 | 4,954,689 | -0.17(-1.11%) |
Jun 25, 2019 | 15.76 | 15.76 | 15.16 | 15.21 | 4,279,140 | -0.47(-2.99%) |
Jun 24, 2019 | 16.01 | 16.13 | 15.59 | 15.68 | 4,095,583 | -0.35(-2.21%) |
Jun 21, 2019 | 15.95 | 16.31 | 15.71 | 16.03 | 5,267,710 | +0.04(+0.28%) |
Jun 20, 2019 | 15.94 | 16.03 | 15.65 | 15.99 | 5,046,988 | +0.20(+1.29%) |
Jun 19, 2019 | 15.73 | 15.91 | 15.41 | 15.79 | 4,934,620 | +0.13(+0.85%) |
Jun 18, 2019 | 15.94 | 16.26 | 15.60 | 15.65 | 6,116,864 | -0.26(-1.61%) |
Jun 17, 2019 | 15.62 | 16.09 | 15.57 | 15.91 | 6,020,271 | +0.35(+2.22%) |
Jun 14, 2019 | 15.10 | 15.70 | 15.10 | 15.57 | 7,242,749 | +0.44(+2.93%) |
Jun 13, 2019 | 14.75 | 15.23 | 14.45 | 15.12 | 10,344,807 | +0.42(+2.83%) |
Jun 12, 2019 | 14.93 | 15.09 | 14.70 | 14.71 | 4,014,843 | -0.24(-1.60%) |
Jun 11, 2019 | 14.94 | 15.33 | 14.86 | 14.95 | 5,941,974 | +0.10(+0.66%) |
Jun 10, 2019 | 15.65 | 15.81 | 14.82 | 14.85 | 6,733,978 | -0.66(-4.23%) |
Jun 07, 2019 | 15.57 | 15.65 | 15.34 | 15.50 | 6,951,296 | -0.07(-0.45%) |
Jun 06, 2019 | 16.28 | 16.29 | 15.21 | 15.57 | 9,816,586 | -0.85(-5.18%) |
Jun 05, 2019 | 17.46 | 17.63 | 16.34 | 16.42 | 10,170,043 | +0.02(+0.11%) |
Jun 04, 2019 | 16.19 | 16.62 | 16.18 | 16.41 | 7,915,775 | +0.53(+3.35%) |
Jun 03, 2019 | 15.40 | 16.00 | 15.40 | 15.88 | 6,806,759 | +0.46(+2.99%) |
May 31, 2019 | 15.25 | 15.58 | 15.14 | 15.41 | 5,348,306 | -0.28(-1.81%) |
May 30, 2019 | 15.74 | 16.02 | 15.53 | 15.70 | 4,958,289 | +0.02(+0.11%) |
May 29, 2019 | 15.85 | 16.23 | 15.49 | 15.68 | 10,079,311 | -1.05(-6.30%) |
May 28, 2019 | 16.57 | 17.13 | 16.57 | 16.73 | 5,293,251 | +0.17(+1.02%) |
May 24, 2019 | 16.42 | 16.62 | 16.30 | 16.57 | 2,942,747 | +0.21(+1.30%) |
May 23, 2019 | 16.30 | 16.77 | 16.18 | 16.35 | 5,408,261 | -0.23(-1.39%) |
May 22, 2019 | 17.55 | 17.55 | 16.49 | 16.58 | 7,305,090 | -1.13(-6.35%) |
May 21, 2019 | 17.66 | 17.82 | 17.42 | 17.71 | 2,486,331 | +0.03(+0.15%) |
May 20, 2019 | 17.60 | 17.76 | 17.49 | 17.68 | 3,240,836 | -0.04(-0.20%) |
May 17, 2019 | 17.66 | 18.09 | 17.51 | 17.72 | 3,769,697 | -0.04(-0.25%) |
May 16, 2019 | 17.78 | 18.15 | 17.67 | 17.76 | 3,826,420 | +0.06(+0.35%) |
May 15, 2019 | 17.98 | 17.99 | 17.57 | 17.70 | 4,740,536 | -0.49(-2.68%) |
May 14, 2019 | 18.12 | 18.33 | 17.85 | 18.19 | 4,195,683 | +0.08(+0.44%) |
May 13, 2019 | 18.92 | 18.92 | 17.88 | 18.11 | 4,691,559 | -1.20(-6.20%) |
May 10, 2019 | 19.83 | 19.83 | 18.73 | 19.30 | 5,594,381 | -0.58(-2.94%) |
May 09, 2019 | 19.62 | 20.05 | 19.58 | 19.89 | 5,137,350 | -0.42(-2.05%) |
May 08, 2019 | 20.15 | 20.47 | 20.02 | 20.30 | 3,435,681 | +0.19(+0.93%) |
May 07, 2019 | 20.77 | 20.92 | 19.90 | 20.12 | 5,056,942 | -0.72(-3.44%) |
May 06, 2019 | 21.05 | 21.22 | 20.64 | 20.84 | 3,956,659 | -0.53(-2.49%) |
May 03, 2019 | 21.49 | 21.53 | 21.05 | 21.37 | 2,573,295 | +0.07(+0.33%) |
May 02, 2019 | 21.18 | 21.36 | 20.89 | 21.30 | 3,154,634 | +0.19(+0.92%) |
May 01, 2019 | 21.09 | 21.36 | 21.00 | 21.10 | 3,016,266 | +0.04(+0.17%) |
Apr 30, 2019 | 21.24 | 21.31 | 20.83 | 21.07 | 3,858,521 | -0.17(-0.79%) |
Apr 29, 2019 | 20.71 | 21.29 | 20.71 | 21.24 | 3,663,593 | +0.63(+3.05%) |
Apr 26, 2019 | 20.36 | 20.69 | 20.16 | 20.61 | 2,709,879 | +0.15(+0.74%) |
Apr 25, 2019 | 20.71 | 20.92 | 20.45 | 20.46 | 3,277,226 | -0.25(-1.20%) |
Apr 24, 2019 | 20.11 | 20.81 | 20.06 | 20.70 | 3,655,483 | +0.74(+3.68%) |
Apr 23, 2019 | 19.82 | 19.99 | 19.53 | 19.97 | 6,157,769 | +0.29(+1.49%) |
Apr 22, 2019 | 19.86 | 20.02 | 19.53 | 19.68 | 3,788,644 | -0.22(-1.11%) |
Apr 18, 2019 | 20.14 | 20.46 | 19.89 | 19.90 | 4,616,513 | -0.29(-1.45%) |
Apr 17, 2019 | 19.63 | 20.24 | 19.62 | 20.19 | 4,896,606 | +0.68(+3.50%) |
Apr 16, 2019 | 19.45 | 19.71 | 19.30 | 19.51 | 4,683,618 | +0.21(+1.10%) |
Apr 15, 2019 | 18.84 | 19.43 | 18.81 | 19.30 | 4,049,476 | +0.46(+2.45%) |
Apr 12, 2019 | 19.14 | 19.30 | 18.71 | 18.83 | 3,308,136 | -0.29(-1.53%) |
Apr 11, 2019 | 19.42 | 19.56 | 19.05 | 19.13 | 4,091,590 | -0.29(-1.52%) |
Apr 10, 2019 | 19.06 | 19.48 | 19.06 | 19.42 | 3,947,216 | +0.34(+1.80%) |
Apr 09, 2019 | 19.47 | 19.57 | 19.04 | 19.08 | 3,960,931 | -0.50(-2.56%) |
Apr 08, 2019 | 19.99 | 20.06 | 19.42 | 19.58 | 5,062,166 | -0.51(-2.54%) |
Apr 05, 2019 | 20.07 | 20.50 | 19.99 | 20.09 | 4,549,828 | +0.04(+0.22%) |
Apr 04, 2019 | 19.26 | 20.07 | 19.11 | 20.05 | 4,120,791 | +0.82(+4.26%) |
Apr 03, 2019 | 19.31 | 19.48 | 19.17 | 19.23 | 3,162,251 | +0.11(+0.55%) |
Apr 02, 2019 | 19.46 | 19.46 | 18.84 | 19.12 | 5,185,634 | -0.34(-1.76%) |