Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.36 | 19.61 | 19.31 | 19.51 | 2,284,024 | +0.21(+1.09%) |
Jun 27, 2019 | 19.26 | 19.41 | 19.15 | 19.30 | 1,990,272 | -0.04(-0.22%) |
Jun 26, 2019 | 19.67 | 19.67 | 19.35 | 19.35 | 1,835,664 | -0.48(-2.41%) |
Jun 25, 2019 | 19.65 | 19.92 | 19.61 | 19.82 | 1,347,098 | +0.23(+1.16%) |
Jun 24, 2019 | 19.85 | 19.87 | 19.59 | 19.60 | 1,226,067 | -0.13(-0.68%) |
Jun 21, 2019 | 19.41 | 20.05 | 19.33 | 19.73 | 3,758,015 | +0.30(+1.55%) |
Jun 20, 2019 | 19.48 | 19.62 | 19.36 | 19.43 | 728,208 | +0.01(+0.04%) |
Jun 19, 2019 | 19.00 | 19.44 | 18.97 | 19.42 | 1,284,365 | +0.34(+1.80%) |
Jun 18, 2019 | 19.34 | 19.34 | 19.04 | 19.08 | 1,605,459 | -0.18(-0.91%) |
Jun 17, 2019 | 19.47 | 19.47 | 19.13 | 19.25 | 1,094,353 | -0.19(-0.99%) |
Jun 14, 2019 | 19.46 | 19.56 | 19.38 | 19.45 | 986,039 | -0.03(-0.13%) |
Jun 13, 2019 | 19.50 | 19.56 | 19.38 | 19.47 | 1,141,560 | +0.05(+0.26%) |
Jun 12, 2019 | 19.36 | 19.48 | 19.22 | 19.42 | 1,055,668 | +0.13(+0.70%) |
Jun 11, 2019 | 19.11 | 19.37 | 19.04 | 19.29 | 1,128,326 | +0.18(+0.92%) |
Jun 10, 2019 | 19.06 | 19.20 | 18.93 | 19.11 | 1,072,436 | +0.02(+0.09%) |
Jun 07, 2019 | 19.06 | 19.20 | 19.02 | 19.10 | 877,526 | +0.11(+0.57%) |
Jun 06, 2019 | 18.89 | 19.04 | 18.80 | 18.99 | 1,393,197 | +0.13(+0.67%) |
Jun 05, 2019 | 18.94 | 18.98 | 18.77 | 18.86 | 1,527,398 | -0.07(-0.40%) |
Jun 04, 2019 | 19.02 | 19.21 | 18.86 | 18.94 | 1,361,790 | -0.07(-0.35%) |
Jun 03, 2019 | 18.62 | 19.00 | 18.61 | 19.00 | 1,451,738 | +0.40(+2.15%) |
May 31, 2019 | 18.44 | 18.61 | 18.34 | 18.60 | 1,503,038 | +0.09(+0.49%) |
May 30, 2019 | 18.59 | 18.70 | 18.38 | 18.51 | 1,050,871 | -0.03(-0.18%) |
May 29, 2019 | 18.34 | 18.63 | 18.20 | 18.54 | 1,171,355 | -0.19(-1.02%) |
May 28, 2019 | 19.07 | 19.12 | 18.73 | 18.74 | 820,516 | -0.37(-1.92%) |
May 24, 2019 | 19.17 | 19.19 | 18.98 | 19.10 | 773,705 | -0.09(-0.48%) |
May 23, 2019 | 19.17 | 19.45 | 19.05 | 19.19 | 1,676,417 | +0.07(+0.35%) |
May 22, 2019 | 18.96 | 19.14 | 18.84 | 19.13 | 1,098,363 | +0.19(+1.01%) |
May 21, 2019 | 19.05 | 19.08 | 18.79 | 18.94 | 1,127,375 | -0.03(-0.18%) |
May 20, 2019 | 18.96 | 19.13 | 18.91 | 18.97 | 2,005,132 | +0.01(+0.04%) |
May 17, 2019 | 18.90 | 19.28 | 18.89 | 18.96 | 2,184,871 | +0.12(+0.62%) |
May 16, 2019 | 17.67 | 18.91 | 17.56 | 18.84 | 4,031,262 | +1.19(+6.74%) |
May 15, 2019 | 17.62 | 17.70 | 17.50 | 17.65 | 1,417,475 | +0.06(+0.33%) |
May 14, 2019 | 17.72 | 17.77 | 17.46 | 17.60 | 1,021,256 | -0.15(-0.84%) |
May 13, 2019 | 17.80 | 17.88 | 17.57 | 17.75 | 1,468,883 | -0.20(-1.11%) |
May 10, 2019 | 17.85 | 17.97 | 17.65 | 17.95 | 1,023,831 | +0.03(+0.19%) |
May 09, 2019 | 17.75 | 17.95 | 17.70 | 17.91 | 876,334 | +0.10(+0.56%) |
May 08, 2019 | 17.80 | 17.99 | 17.69 | 17.81 | 1,003,866 | +0.01(+0.05%) |
May 07, 2019 | 17.99 | 18.04 | 17.67 | 17.80 | 1,151,881 | -0.16(-0.88%) |
May 06, 2019 | 17.90 | 18.03 | 17.86 | 17.96 | 1,081,040 | +0.00(+0.00%) |
May 03, 2019 | 17.95 | 18.05 | 17.86 | 17.96 | 840,205 | +0.07(+0.42%) |
May 02, 2019 | 17.74 | 17.99 | 17.73 | 17.89 | 1,065,592 | +0.04(+0.23%) |
May 01, 2019 | 18.17 | 18.19 | 17.83 | 17.85 | 1,075,852 | -0.23(-1.29%) |
Apr 30, 2019 | 18.00 | 18.13 | 17.96 | 18.08 | 1,011,259 | +0.08(+0.46%) |
Apr 29, 2019 | 17.90 | 18.03 | 17.85 | 18.00 | 631,535 | +0.06(+0.32%) |
Apr 26, 2019 | 17.75 | 17.95 | 17.69 | 17.94 | 512,637 | +0.24(+1.36%) |
Apr 25, 2019 | 17.79 | 17.85 | 17.66 | 17.70 | 540,676 | -0.15(-0.84%) |
Apr 24, 2019 | 17.85 | 18.06 | 17.75 | 17.85 | 1,053,588 | +0.01(+0.05%) |
Apr 23, 2019 | 17.84 | 17.96 | 17.78 | 17.84 | 1,090,660 | +0.02(+0.09%) |
Apr 22, 2019 | 17.97 | 18.00 | 17.74 | 17.82 | 672,267 | -0.14(-0.79%) |
Apr 18, 2019 | 18.00 | 18.06 | 17.89 | 17.96 | 664,997 | +0.01(+0.05%) |
Apr 17, 2019 | 18.00 | 18.04 | 17.82 | 17.95 | 796,995 | +0.01(+0.05%) |
Apr 16, 2019 | 17.92 | 17.99 | 17.79 | 17.95 | 1,329,998 | +0.04(+0.23%) |
Apr 15, 2019 | 17.82 | 17.95 | 17.75 | 17.90 | 839,273 | +0.12(+0.65%) |
Apr 12, 2019 | 17.68 | 17.85 | 17.68 | 17.79 | 630,965 | +0.04(+0.23%) |
Apr 11, 2019 | 17.81 | 17.88 | 17.65 | 17.75 | 859,174 | -0.05(-0.28%) |
Apr 10, 2019 | 17.59 | 17.80 | 17.54 | 17.80 | 725,176 | +0.24(+1.37%) |
Apr 09, 2019 | 17.70 | 17.75 | 17.52 | 17.55 | 737,668 | -0.12(-0.66%) |
Apr 08, 2019 | 17.55 | 17.68 | 17.47 | 17.67 | 1,179,279 | +0.06(+0.33%) |
Apr 05, 2019 | 17.50 | 17.63 | 17.46 | 17.61 | 1,275,640 | +0.09(+0.52%) |
Apr 04, 2019 | 17.55 | 17.60 | 17.39 | 17.52 | 1,184,453 | +0.00(+0.00%) |
Apr 03, 2019 | 17.45 | 17.57 | 17.39 | 17.52 | 1,081,355 | +0.06(+0.33%) |
Apr 02, 2019 | 17.63 | 17.63 | 17.41 | 17.46 | 738,559 | -0.16(-0.90%) |