Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.48 | 16.61 | 15.65 | 15.96 | 6,592,100 | -0.59(-3.56%) |
Jun 27, 2019 | 15.97 | 16.56 | 15.82 | 16.55 | 2,919,884 | +0.41(+2.54%) |
Jun 26, 2019 | 16.71 | 16.77 | 16.05 | 16.14 | 3,367,597 | -0.39(-2.36%) |
Jun 25, 2019 | 16.30 | 16.72 | 16.20 | 16.53 | 2,477,908 | +0.11(+0.67%) |
Jun 24, 2019 | 16.58 | 16.65 | 16.02 | 16.42 | 3,282,159 | +0.01(+0.06%) |
Jun 21, 2019 | 16.74 | 16.80 | 16.30 | 16.41 | 4,561,900 | -2.26(-12.10%) |
Jun 20, 2019 | 18.98 | 19.10 | 18.48 | 18.67 | 4,292,638 | +0.00(+0.00%) |
Jun 19, 2019 | 19.34 | 19.39 | 18.32 | 18.67 | 5,081,524 | -0.53(-2.76%) |
Jun 18, 2019 | 18.30 | 19.88 | 18.20 | 19.20 | 6,667,200 | +1.02(+5.61%) |
Jun 17, 2019 | 17.60 | 18.24 | 16.83 | 18.18 | 7,449,779 | +0.61(+3.47%) |
Jun 14, 2019 | 17.07 | 17.70 | 16.63 | 17.57 | 6,761,600 | +0.93(+5.59%) |
Jun 13, 2019 | 15.59 | 17.33 | 14.92 | 16.64 | 12,032,830 | +0.45(+2.78%) |
Jun 12, 2019 | 16.07 | 16.30 | 15.74 | 16.19 | 1,083,551 | +0.07(+0.43%) |
Jun 11, 2019 | 16.20 | 16.68 | 16.01 | 16.12 | 1,817,952 | +0.10(+0.62%) |
Jun 10, 2019 | 16.01 | 16.33 | 15.96 | 16.02 | 1,037,746 | +0.13(+0.82%) |
Jun 07, 2019 | 15.67 | 16.06 | 15.61 | 15.89 | 1,203,700 | +0.24(+1.53%) |
Jun 06, 2019 | 15.44 | 15.76 | 15.30 | 15.65 | 1,344,803 | +0.14(+0.90%) |
Jun 05, 2019 | 15.55 | 15.63 | 15.14 | 15.51 | 1,530,674 | +0.10(+0.65%) |
Jun 04, 2019 | 14.29 | 15.51 | 14.26 | 15.41 | 2,329,320 | +1.27(+8.98%) |
Jun 03, 2019 | 14.11 | 14.46 | 13.99 | 14.14 | 1,837,726 | +0.07(+0.50%) |
May 31, 2019 | 14.32 | 14.50 | 14.06 | 14.07 | 2,230,600 | -0.52(-3.56%) |
May 30, 2019 | 15.16 | 15.23 | 14.31 | 14.59 | 3,328,766 | -0.59(-3.89%) |
May 29, 2019 | 15.10 | 15.26 | 14.76 | 15.18 | 1,972,072 | +0.01(+0.07%) |
May 28, 2019 | 15.46 | 15.73 | 15.06 | 15.17 | 2,007,226 | -0.39(-2.51%) |
May 24, 2019 | 15.76 | 15.84 | 15.26 | 15.56 | 1,386,300 | -0.10(-0.64%) |
May 23, 2019 | 15.30 | 15.78 | 15.01 | 15.66 | 2,273,454 | +0.21(+1.36%) |
May 22, 2019 | 15.90 | 16.08 | 15.29 | 15.45 | 2,670,663 | -0.57(-3.56%) |
May 21, 2019 | 16.14 | 16.24 | 15.93 | 16.02 | 1,756,121 | +0.01(+0.06%) |
May 20, 2019 | 16.11 | 16.25 | 15.89 | 16.01 | 1,817,511 | -0.34(-2.08%) |
May 17, 2019 | 16.97 | 17.11 | 16.34 | 16.35 | 2,260,700 | -0.75(-4.39%) |
May 16, 2019 | 17.55 | 17.60 | 17.06 | 17.10 | 1,873,341 | -0.45(-2.56%) |
May 15, 2019 | 17.43 | 17.64 | 17.08 | 17.55 | 1,493,767 | +0.10(+0.57%) |
May 14, 2019 | 17.66 | 17.73 | 17.15 | 17.45 | 2,537,630 | -0.08(-0.46%) |
May 13, 2019 | 17.07 | 17.56 | 16.97 | 17.53 | 2,504,270 | -0.12(-0.68%) |
May 10, 2019 | 17.71 | 17.79 | 17.08 | 17.65 | 1,416,700 | -0.16(-0.90%) |
May 09, 2019 | 17.50 | 17.95 | 17.17 | 17.81 | 2,502,057 | -0.08(-0.45%) |
May 08, 2019 | 18.24 | 18.73 | 17.80 | 17.89 | 3,332,151 | -0.16(-0.89%) |
May 07, 2019 | 19.80 | 20.12 | 17.90 | 18.05 | 6,400,104 | -1.67(-8.47%) |
May 06, 2019 | 19.15 | 19.86 | 19.00 | 19.72 | 4,151,105 | +0.11(+0.56%) |
May 03, 2019 | 19.18 | 19.81 | 19.09 | 19.61 | 2,824,300 | +0.52(+2.72%) |
May 02, 2019 | 17.87 | 19.16 | 17.83 | 19.09 | 3,915,579 | +0.69(+3.75%) |
May 01, 2019 | 18.38 | 18.89 | 18.13 | 18.40 | 3,094,044 | +0.22(+1.21%) |
Apr 30, 2019 | 18.24 | 18.33 | 17.73 | 18.18 | 1,630,283 | -0.06(-0.33%) |
Apr 29, 2019 | 18.51 | 18.69 | 18.18 | 18.24 | 1,724,414 | -0.28(-1.51%) |
Apr 26, 2019 | 17.92 | 18.59 | 17.85 | 18.52 | 1,477,600 | +0.58(+3.23%) |
Apr 25, 2019 | 18.17 | 18.25 | 17.76 | 17.94 | 1,494,113 | -0.33(-1.81%) |
Apr 24, 2019 | 18.07 | 18.35 | 17.75 | 18.27 | 1,918,963 | +0.25(+1.39%) |
Apr 23, 2019 | 17.49 | 18.17 | 17.41 | 18.02 | 2,276,349 | +0.54(+3.09%) |
Apr 22, 2019 | 17.29 | 17.54 | 17.11 | 17.48 | 2,512,571 | +0.16(+0.92%) |
Apr 18, 2019 | 17.11 | 17.58 | 17.11 | 17.32 | 1,425,000 | +0.25(+1.46%) |
Apr 17, 2019 | 17.41 | 17.76 | 17.04 | 17.07 | 1,902,411 | -0.19(-1.10%) |
Apr 16, 2019 | 17.21 | 17.37 | 16.68 | 17.26 | 2,150,811 | -0.01(-0.06%) |
Apr 15, 2019 | 18.03 | 18.10 | 17.20 | 17.27 | 1,960,665 | -0.79(-4.37%) |
Apr 12, 2019 | 17.89 | 18.52 | 17.73 | 18.06 | 3,215,700 | +0.43(+2.44%) |
Apr 11, 2019 | 17.64 | 17.81 | 17.53 | 17.63 | 1,326,460 | +0.06(+0.34%) |
Apr 10, 2019 | 17.72 | 17.72 | 17.30 | 17.57 | 1,420,642 | -0.14(-0.79%) |
Apr 09, 2019 | 17.44 | 17.84 | 17.34 | 17.71 | 1,865,227 | +0.20(+1.14%) |
Apr 08, 2019 | 17.92 | 18.12 | 17.29 | 17.51 | 2,686,875 | -0.56(-3.10%) |
Apr 05, 2019 | 18.40 | 18.56 | 18.03 | 18.07 | 2,466,500 | -0.23(-1.26%) |
Apr 04, 2019 | 17.86 | 18.34 | 17.76 | 18.30 | 2,389,423 | +0.48(+2.69%) |
Apr 03, 2019 | 17.57 | 18.14 | 17.43 | 17.82 | 2,832,225 | +0.38(+2.18%) |
Apr 02, 2019 | 17.51 | 17.81 | 17.30 | 17.44 | 2,078,871 | +0.00(+0.00%) |