Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.17 | 18.25 | 18.12 | 18.25 | 151,200 | +0.25(+1.39%) |
Jun 27, 2019 | 17.96 | 18.04 | 17.93 | 18.00 | 1,358,449 | +0.41(+2.33%) |
Jun 26, 2019 | 17.69 | 17.70 | 17.56 | 17.59 | 200,806 | +0.16(+0.93%) |
Jun 25, 2019 | 17.68 | 17.69 | 17.42 | 17.43 | 191,081 | -0.17(-0.98%) |
Jun 24, 2019 | 17.62 | 17.69 | 17.57 | 17.60 | 225,819 | -0.08(-0.45%) |
Jun 21, 2019 | 17.64 | 17.74 | 17.60 | 17.68 | 303,400 | +0.04(+0.23%) |
Jun 20, 2019 | 17.68 | 17.70 | 17.57 | 17.64 | 259,970 | +0.18(+1.03%) |
Jun 19, 2019 | 17.43 | 17.50 | 17.31 | 17.46 | 296,395 | +0.31(+1.81%) |
Jun 18, 2019 | 17.03 | 17.28 | 17.02 | 17.15 | 367,075 | +0.40(+2.39%) |
Jun 17, 2019 | 16.84 | 16.86 | 16.73 | 16.75 | 255,293 | -0.18(-1.06%) |
Jun 14, 2019 | 16.96 | 17.04 | 16.88 | 16.93 | 948,400 | -0.39(-2.25%) |
Jun 13, 2019 | 17.32 | 17.37 | 17.22 | 17.32 | 224,935 | -0.14(-0.80%) |
Jun 12, 2019 | 17.50 | 17.54 | 17.41 | 17.46 | 120,894 | -0.23(-1.30%) |
Jun 11, 2019 | 17.89 | 17.90 | 17.66 | 17.69 | 313,891 | +0.35(+2.02%) |
Jun 10, 2019 | 17.45 | 17.45 | 17.33 | 17.34 | 198,057 | -0.02(-0.12%) |
Jun 07, 2019 | 17.33 | 17.47 | 17.33 | 17.36 | 308,100 | +0.13(+0.75%) |
Jun 06, 2019 | 17.16 | 17.26 | 17.02 | 17.23 | 459,116 | +0.10(+0.58%) |
Jun 05, 2019 | 17.28 | 17.28 | 17.08 | 17.13 | 563,638 | -0.15(-0.85%) |
Jun 04, 2019 | 17.20 | 17.29 | 17.15 | 17.28 | 245,878 | +0.65(+3.89%) |
Jun 03, 2019 | 16.51 | 16.68 | 16.44 | 16.63 | 478,099 | +0.19(+1.16%) |
May 31, 2019 | 16.35 | 16.67 | 16.30 | 16.44 | 372,700 | -0.22(-1.32%) |
May 30, 2019 | 16.60 | 16.69 | 16.59 | 16.66 | 262,591 | +0.06(+0.36%) |
May 29, 2019 | 16.52 | 16.67 | 16.46 | 16.60 | 316,220 | -0.08(-0.48%) |
May 28, 2019 | 16.95 | 16.99 | 16.68 | 16.68 | 248,649 | -0.40(-2.34%) |
May 24, 2019 | 17.07 | 17.11 | 16.98 | 17.08 | 189,900 | +0.16(+0.95%) |
May 23, 2019 | 16.84 | 16.96 | 16.77 | 16.92 | 238,437 | -0.30(-1.74%) |
May 22, 2019 | 17.21 | 17.31 | 17.19 | 17.22 | 192,289 | -0.18(-1.03%) |
May 21, 2019 | 17.29 | 17.44 | 17.25 | 17.40 | 357,548 | +0.15(+0.87%) |
May 20, 2019 | 17.29 | 17.40 | 17.20 | 17.25 | 220,319 | -0.38(-2.16%) |
May 17, 2019 | 17.57 | 17.78 | 17.57 | 17.63 | 216,000 | -0.34(-1.89%) |
May 16, 2019 | 17.89 | 18.12 | 17.86 | 17.97 | 208,882 | +0.15(+0.84%) |
May 15, 2019 | 17.47 | 17.92 | 17.43 | 17.82 | 272,764 | +0.09(+0.48%) |
May 14, 2019 | 17.68 | 17.82 | 17.67 | 17.73 | 308,998 | +0.00(+0.03%) |
May 13, 2019 | 17.88 | 17.93 | 17.70 | 17.73 | 288,466 | -0.79(-4.27%) |
May 10, 2019 | 18.40 | 18.60 | 18.31 | 18.52 | 233,100 | -0.05(-0.27%) |
May 09, 2019 | 18.40 | 18.62 | 18.35 | 18.57 | 158,156 | -0.22(-1.17%) |
May 08, 2019 | 18.62 | 18.84 | 18.61 | 18.79 | 360,888 | +0.22(+1.18%) |
May 07, 2019 | 18.77 | 18.80 | 18.51 | 18.57 | 255,097 | -0.82(-4.25%) |
May 06, 2019 | 19.08 | 19.45 | 19.05 | 19.39 | 175,478 | -1.25(-6.08%) |
May 03, 2019 | 20.36 | 20.65 | 20.33 | 20.65 | 206,000 | +0.54(+2.69%) |
May 02, 2019 | 20.09 | 20.20 | 20.04 | 20.11 | 136,178 | -0.08(-0.40%) |
May 01, 2019 | 20.39 | 20.49 | 20.14 | 20.19 | 233,727 | -0.22(-1.08%) |
Apr 30, 2019 | 20.27 | 20.41 | 20.16 | 20.41 | 170,595 | +0.13(+0.64%) |
Apr 29, 2019 | 20.23 | 20.31 | 20.16 | 20.28 | 125,745 | +0.03(+0.15%) |
Apr 26, 2019 | 20.24 | 20.31 | 20.18 | 20.25 | 138,000 | +0.05(+0.27%) |
Apr 25, 2019 | 20.21 | 20.26 | 20.12 | 20.20 | 118,950 | -0.16(-0.79%) |
Apr 24, 2019 | 20.43 | 20.45 | 20.24 | 20.36 | 259,561 | -0.51(-2.44%) |
Apr 23, 2019 | 20.75 | 20.88 | 20.72 | 20.86 | 95,490 | +0.04(+0.17%) |
Apr 22, 2019 | 20.94 | 20.94 | 20.73 | 20.83 | 90,861 | -0.01(-0.05%) |
Apr 18, 2019 | 20.76 | 20.88 | 20.73 | 20.84 | 228,000 | -0.14(-0.67%) |
Apr 17, 2019 | 20.95 | 20.98 | 20.82 | 20.98 | 127,779 | +0.39(+1.89%) |
Apr 16, 2019 | 20.58 | 20.63 | 20.50 | 20.59 | 268,700 | +0.23(+1.10%) |
Apr 15, 2019 | 20.46 | 20.49 | 20.32 | 20.36 | 119,690 | +0.07(+0.37%) |
Apr 12, 2019 | 20.18 | 20.42 | 20.05 | 20.29 | 165,900 | +0.75(+3.84%) |
Apr 11, 2019 | 19.57 | 19.64 | 19.50 | 19.54 | 158,571 | +0.14(+0.75%) |
Apr 10, 2019 | 19.37 | 19.45 | 19.30 | 19.39 | 113,892 | +0.06(+0.31%) |
Apr 09, 2019 | 19.45 | 19.48 | 19.33 | 19.34 | 273,488 | -0.12(-0.62%) |
Apr 08, 2019 | 19.42 | 19.49 | 19.40 | 19.45 | 133,319 | -0.01(-0.03%) |
Apr 05, 2019 | 19.40 | 19.53 | 19.40 | 19.46 | 103,100 | +0.07(+0.34%) |
Apr 04, 2019 | 19.41 | 19.48 | 19.31 | 19.39 | 283,861 | -0.09(-0.44%) |
Apr 03, 2019 | 19.31 | 19.52 | 19.30 | 19.48 | 644,240 | +0.57(+3.01%) |
Apr 02, 2019 | 18.82 | 18.91 | 18.76 | 18.91 | 369,089 | +0.20(+1.07%) |