Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.00 | 18.48 | 17.81 | 18.20 | 1,829,200 | +0.31(+1.73%) |
Jun 27, 2019 | 17.53 | 17.95 | 17.44 | 17.89 | 145,376 | +0.39(+2.23%) |
Jun 26, 2019 | 17.43 | 17.62 | 17.05 | 17.50 | 117,053 | +0.06(+0.34%) |
Jun 25, 2019 | 17.48 | 17.79 | 17.01 | 17.44 | 114,772 | -0.04(-0.23%) |
Jun 24, 2019 | 17.46 | 17.85 | 17.31 | 17.48 | 131,623 | +0.13(+0.75%) |
Jun 21, 2019 | 17.84 | 17.87 | 17.14 | 17.35 | 92,900 | -0.54(-3.02%) |
Jun 20, 2019 | 17.49 | 18.50 | 17.34 | 17.89 | 309,131 | +0.98(+5.80%) |
Jun 19, 2019 | 16.35 | 17.14 | 16.08 | 16.91 | 301,338 | +0.58(+3.55%) |
Jun 18, 2019 | 16.42 | 16.71 | 16.13 | 16.33 | 162,043 | -0.04(-0.24%) |
Jun 17, 2019 | 16.03 | 16.67 | 15.51 | 16.37 | 182,125 | +0.43(+2.70%) |
Jun 14, 2019 | 16.06 | 16.29 | 15.81 | 15.94 | 100,200 | -0.24(-1.48%) |
Jun 13, 2019 | 16.20 | 16.75 | 16.08 | 16.18 | 132,039 | -0.01(-0.06%) |
Jun 12, 2019 | 16.13 | 16.34 | 15.78 | 16.19 | 125,703 | +0.02(+0.12%) |
Jun 11, 2019 | 16.54 | 16.79 | 16.00 | 16.17 | 159,677 | -0.51(-3.06%) |
Jun 10, 2019 | 16.81 | 17.80 | 16.50 | 16.68 | 314,535 | +0.30(+1.83%) |
Jun 07, 2019 | 16.09 | 16.99 | 15.90 | 16.38 | 138,900 | +0.22(+1.36%) |
Jun 06, 2019 | 15.74 | 16.68 | 15.69 | 16.16 | 240,650 | +0.32(+2.02%) |
Jun 05, 2019 | 16.31 | 16.32 | 15.67 | 15.84 | 188,045 | -0.06(-0.38%) |
Jun 04, 2019 | 16.09 | 16.12 | 15.51 | 15.90 | 149,893 | +0.41(+2.65%) |
Jun 03, 2019 | 16.20 | 16.48 | 15.24 | 15.49 | 224,060 | -0.51(-3.19%) |
May 31, 2019 | 15.84 | 16.25 | 15.44 | 16.00 | 142,200 | -0.07(-0.44%) |
May 30, 2019 | 15.69 | 16.42 | 15.63 | 16.07 | 193,819 | +0.32(+2.03%) |
May 29, 2019 | 15.81 | 15.92 | 15.35 | 15.75 | 186,941 | -0.22(-1.38%) |
May 28, 2019 | 16.15 | 16.63 | 15.88 | 15.97 | 156,813 | -0.47(-2.86%) |
May 24, 2019 | 15.91 | 16.70 | 15.88 | 16.44 | 281,400 | +0.40(+2.49%) |
May 23, 2019 | 17.48 | 17.70 | 15.50 | 16.04 | 872,738 | -1.42(-8.13%) |
May 22, 2019 | 17.43 | 18.07 | 16.80 | 17.46 | 660,817 | +0.00(+0.00%) |
May 21, 2019 | 17.25 | 17.86 | 17.10 | 17.46 | 178,587 | +0.21(+1.22%) |
May 20, 2019 | 18.40 | 18.49 | 16.50 | 17.25 | 372,330 | -1.22(-6.61%) |
May 17, 2019 | 19.50 | 19.75 | 18.25 | 18.47 | 216,700 | -0.96(-4.94%) |
May 16, 2019 | 18.61 | 19.67 | 18.61 | 19.43 | 222,699 | +0.93(+5.03%) |
May 15, 2019 | 18.38 | 19.00 | 18.25 | 18.50 | 200,596 | +0.07(+0.38%) |
May 14, 2019 | 18.96 | 18.99 | 18.05 | 18.43 | 240,826 | -0.50(-2.64%) |
May 13, 2019 | 18.95 | 19.13 | 17.58 | 18.93 | 205,616 | -0.26(-1.35%) |
May 10, 2019 | 17.89 | 19.81 | 17.77 | 19.19 | 701,800 | +1.79(+10.29%) |
May 09, 2019 | 17.53 | 17.76 | 17.21 | 17.40 | 91,804 | -0.25(-1.42%) |
May 08, 2019 | 17.07 | 17.76 | 16.96 | 17.65 | 71,600 | +0.56(+3.28%) |
May 07, 2019 | 17.38 | 17.72 | 16.79 | 17.09 | 78,409 | -0.45(-2.57%) |
May 06, 2019 | 17.37 | 17.75 | 16.95 | 17.54 | 69,774 | -0.02(-0.11%) |
May 03, 2019 | 17.68 | 17.79 | 17.11 | 17.56 | 117,400 | -0.09(-0.51%) |
May 02, 2019 | 17.67 | 17.80 | 17.54 | 17.65 | 42,982 | -0.14(-0.79%) |
May 01, 2019 | 17.78 | 17.89 | 17.51 | 17.79 | 67,180 | +0.13(+0.74%) |
Apr 30, 2019 | 17.74 | 17.87 | 17.39 | 17.66 | 85,881 | -0.02(-0.11%) |
Apr 29, 2019 | 17.25 | 17.78 | 16.60 | 17.68 | 104,464 | +0.53(+3.09%) |
Apr 26, 2019 | 17.20 | 17.85 | 17.14 | 17.15 | 174,700 | -0.05(-0.29%) |
Apr 25, 2019 | 17.38 | 17.41 | 16.57 | 17.20 | 113,516 | -0.23(-1.32%) |
Apr 24, 2019 | 17.90 | 17.90 | 17.14 | 17.43 | 130,760 | -0.19(-1.08%) |
Apr 23, 2019 | 17.96 | 18.46 | 17.37 | 17.62 | 117,917 | -0.21(-1.18%) |
Apr 22, 2019 | 16.92 | 18.50 | 16.71 | 17.83 | 251,350 | +1.01(+6.00%) |
Apr 18, 2019 | 16.24 | 16.89 | 16.20 | 16.82 | 47,300 | +0.58(+3.57%) |
Apr 17, 2019 | 17.05 | 17.07 | 16.24 | 16.24 | 95,073 | -0.85(-4.97%) |
Apr 16, 2019 | 16.99 | 17.09 | 16.30 | 17.09 | 53,502 | +0.11(+0.65%) |
Apr 15, 2019 | 16.70 | 17.00 | 16.58 | 16.98 | 59,996 | +0.35(+2.10%) |
Apr 12, 2019 | 16.61 | 16.70 | 16.04 | 16.63 | 174,800 | +0.00(+0.00%) |
Apr 11, 2019 | 16.74 | 16.81 | 16.51 | 16.63 | 52,427 | -0.12(-0.72%) |
Apr 10, 2019 | 16.87 | 17.00 | 16.65 | 16.75 | 41,668 | -0.07(-0.42%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.57 | 16.82 | 44,569 | -0.23(-1.35%) |
Apr 08, 2019 | 17.03 | 17.15 | 16.39 | 17.05 | 105,797 | +0.03(+0.18%) |
Apr 05, 2019 | 16.90 | 17.08 | 16.65 | 17.02 | 208,400 | +0.65(+3.97%) |
Apr 04, 2019 | 16.34 | 16.61 | 16.25 | 16.37 | 80,137 | +0.04(+0.24%) |
Apr 03, 2019 | 15.96 | 16.75 | 15.70 | 16.33 | 213,606 | +0.65(+4.15%) |
Apr 02, 2019 | 15.42 | 15.88 | 15.01 | 15.68 | 79,298 | +0.26(+1.69%) |