Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.53 | 19.83 | 19.50 | 19.69 | 324,400 | +0.21(+1.08%) |
Jun 27, 2019 | 19.31 | 19.50 | 19.31 | 19.48 | 153,698 | +0.23(+1.19%) |
Jun 26, 2019 | 19.72 | 19.75 | 19.22 | 19.25 | 170,213 | -0.52(-2.63%) |
Jun 25, 2019 | 19.40 | 19.82 | 19.25 | 19.77 | 165,011 | +0.41(+2.12%) |
Jun 24, 2019 | 19.41 | 19.69 | 19.24 | 19.36 | 144,327 | -0.04(-0.21%) |
Jun 21, 2019 | 19.35 | 19.71 | 19.35 | 19.40 | 470,900 | -0.03(-0.15%) |
Jun 20, 2019 | 19.82 | 19.90 | 19.32 | 19.43 | 147,899 | -0.18(-0.92%) |
Jun 19, 2019 | 19.55 | 19.69 | 19.40 | 19.61 | 99,776 | +0.03(+0.15%) |
Jun 18, 2019 | 19.49 | 19.82 | 19.48 | 19.58 | 123,856 | +0.19(+0.98%) |
Jun 17, 2019 | 19.54 | 19.76 | 19.36 | 19.39 | 165,631 | -0.11(-0.56%) |
Jun 14, 2019 | 19.55 | 19.65 | 19.41 | 19.50 | 83,800 | -0.08(-0.41%) |
Jun 13, 2019 | 19.51 | 19.66 | 19.22 | 19.58 | 148,423 | +0.15(+0.77%) |
Jun 12, 2019 | 19.50 | 19.66 | 19.36 | 19.43 | 72,107 | -0.03(-0.15%) |
Jun 11, 2019 | 19.63 | 19.75 | 19.18 | 19.46 | 179,326 | -0.06(-0.31%) |
Jun 10, 2019 | 19.31 | 19.58 | 19.26 | 19.52 | 93,866 | +0.28(+1.46%) |
Jun 07, 2019 | 19.13 | 19.42 | 19.13 | 19.24 | 83,300 | +0.17(+0.89%) |
Jun 06, 2019 | 19.11 | 19.16 | 18.84 | 19.07 | 108,303 | -0.02(-0.10%) |
Jun 05, 2019 | 19.20 | 19.31 | 19.00 | 19.09 | 257,335 | -0.06(-0.31%) |
Jun 04, 2019 | 19.05 | 19.25 | 18.84 | 19.15 | 153,576 | +0.37(+1.97%) |
Jun 03, 2019 | 18.79 | 19.01 | 18.46 | 18.78 | 241,743 | -0.01(-0.05%) |
May 31, 2019 | 19.13 | 19.13 | 18.66 | 18.79 | 252,600 | -0.56(-2.89%) |
May 30, 2019 | 19.28 | 19.61 | 19.22 | 19.35 | 114,592 | +0.19(+0.99%) |
May 29, 2019 | 19.23 | 19.53 | 19.04 | 19.16 | 242,588 | -0.17(-0.88%) |
May 28, 2019 | 19.28 | 19.55 | 19.24 | 19.33 | 200,263 | +0.06(+0.31%) |
May 24, 2019 | 19.17 | 19.43 | 19.17 | 19.27 | 137,500 | +0.12(+0.63%) |
May 23, 2019 | 19.18 | 19.25 | 18.94 | 19.15 | 211,462 | -0.11(-0.57%) |
May 22, 2019 | 19.01 | 19.36 | 18.80 | 19.26 | 138,126 | +0.18(+0.94%) |
May 21, 2019 | 19.40 | 19.50 | 19.05 | 19.08 | 144,628 | -0.24(-1.24%) |
May 20, 2019 | 19.46 | 19.55 | 19.21 | 19.32 | 201,968 | -0.25(-1.28%) |
May 17, 2019 | 19.42 | 20.03 | 19.42 | 19.57 | 217,500 | -0.01(-0.05%) |
May 16, 2019 | 19.59 | 19.96 | 19.50 | 19.58 | 308,049 | +0.04(+0.20%) |
May 15, 2019 | 19.38 | 19.68 | 19.32 | 19.54 | 123,779 | +0.02(+0.10%) |
May 14, 2019 | 19.23 | 19.76 | 19.23 | 19.52 | 182,465 | +0.20(+1.04%) |
May 13, 2019 | 19.68 | 20.32 | 19.23 | 19.32 | 205,513 | -0.67(-3.35%) |
May 10, 2019 | 19.76 | 19.99 | 19.18 | 19.99 | 272,400 | +0.17(+0.86%) |
May 09, 2019 | 20.00 | 20.16 | 19.59 | 19.82 | 329,083 | -0.29(-1.44%) |
May 08, 2019 | 20.30 | 20.53 | 20.04 | 20.11 | 179,675 | -0.19(-0.94%) |
May 07, 2019 | 20.76 | 21.03 | 20.15 | 20.30 | 171,533 | -0.60(-2.87%) |
May 06, 2019 | 20.46 | 20.97 | 20.30 | 20.90 | 173,980 | +0.18(+0.87%) |
May 03, 2019 | 20.55 | 20.98 | 20.53 | 20.72 | 122,600 | +0.30(+1.47%) |
May 02, 2019 | 20.27 | 20.64 | 20.27 | 20.42 | 172,035 | +0.12(+0.59%) |
May 01, 2019 | 20.53 | 20.53 | 20.28 | 20.30 | 313,082 | -0.24(-1.17%) |
Apr 30, 2019 | 20.62 | 20.67 | 20.36 | 20.54 | 133,120 | -0.06(-0.29%) |
Apr 29, 2019 | 20.79 | 20.93 | 20.54 | 20.60 | 263,082 | -0.20(-0.96%) |
Apr 26, 2019 | 20.39 | 20.85 | 20.14 | 20.80 | 132,600 | +0.44(+2.16%) |
Apr 25, 2019 | 20.62 | 20.66 | 20.11 | 20.36 | 186,440 | -0.28(-1.36%) |
Apr 24, 2019 | 20.60 | 20.77 | 20.26 | 20.64 | 157,931 | +0.14(+0.68%) |
Apr 23, 2019 | 20.06 | 20.52 | 19.72 | 20.50 | 426,339 | +0.44(+2.19%) |
Apr 22, 2019 | 19.74 | 20.58 | 19.60 | 20.06 | 316,438 | -0.17(-0.84%) |
Apr 18, 2019 | 19.25 | 20.73 | 18.87 | 20.23 | 634,700 | -1.08(-5.07%) |
Apr 17, 2019 | 22.37 | 22.37 | 20.87 | 21.31 | 461,767 | -0.96(-4.31%) |
Apr 16, 2019 | 22.66 | 22.79 | 22.20 | 22.27 | 235,262 | -0.42(-1.85%) |
Apr 15, 2019 | 22.73 | 22.84 | 22.45 | 22.69 | 152,850 | +0.01(+0.04%) |
Apr 12, 2019 | 22.74 | 22.93 | 22.53 | 22.68 | 140,900 | -0.02(-0.09%) |
Apr 11, 2019 | 22.97 | 23.09 | 22.59 | 22.70 | 176,039 | -0.21(-0.92%) |
Apr 10, 2019 | 22.69 | 23.07 | 22.58 | 22.91 | 181,265 | +0.29(+1.28%) |
Apr 09, 2019 | 22.71 | 22.83 | 22.54 | 22.62 | 242,427 | -0.17(-0.75%) |
Apr 08, 2019 | 22.89 | 23.21 | 22.66 | 22.79 | 246,268 | -0.16(-0.70%) |
Apr 05, 2019 | 22.87 | 23.61 | 22.84 | 22.95 | 252,500 | +0.00(+0.00%) |
Apr 04, 2019 | 23.10 | 23.24 | 22.50 | 22.95 | 383,215 | -0.14(-0.61%) |
Apr 03, 2019 | 24.73 | 24.73 | 22.33 | 23.09 | 822,619 | -1.60(-6.48%) |
Apr 02, 2019 | 23.26 | 25.07 | 23.25 | 24.69 | 1,176,672 | -0.32(-1.28%) |