Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.96 | 18.23 | 17.89 | 18.21 | 75,022,264 | +0.29(+1.61%) |
Jun 27, 2019 | 17.80 | 17.95 | 17.69 | 17.92 | 51,857,612 | +0.24(+1.38%) |
Jun 26, 2019 | 17.71 | 17.82 | 17.67 | 17.68 | 51,448,364 | -0.01(-0.06%) |
Jun 25, 2019 | 17.72 | 17.72 | 17.64 | 17.69 | 35,383,632 | -0.02(-0.09%) |
Jun 24, 2019 | 17.66 | 17.77 | 17.64 | 17.71 | 40,011,004 | +0.07(+0.40%) |
Jun 21, 2019 | 17.77 | 17.77 | 17.62 | 17.64 | 72,165,176 | -0.05(-0.28%) |
Jun 20, 2019 | 17.71 | 17.72 | 17.56 | 17.68 | 49,756,700 | +0.07(+0.40%) |
Jun 19, 2019 | 17.68 | 17.71 | 17.56 | 17.61 | 39,025,252 | -0.02(-0.09%) |
Jun 18, 2019 | 17.63 | 17.77 | 17.61 | 17.63 | 37,781,068 | +0.08(+0.43%) |
Jun 17, 2019 | 17.53 | 17.60 | 17.48 | 17.55 | 30,935,350 | -0.03(-0.15%) |
Jun 14, 2019 | 17.58 | 17.63 | 17.49 | 17.58 | 36,522,736 | +0.03(+0.19%) |
Jun 13, 2019 | 17.51 | 17.57 | 17.46 | 17.55 | 31,041,924 | +0.06(+0.34%) |
Jun 12, 2019 | 17.45 | 17.56 | 17.41 | 17.49 | 35,480,556 | +0.04(+0.22%) |
Jun 11, 2019 | 17.42 | 17.63 | 17.41 | 17.45 | 36,081,764 | +0.10(+0.56%) |
Jun 10, 2019 | 17.77 | 17.93 | 17.31 | 17.35 | 56,906,756 | -0.30(-1.72%) |
Jun 07, 2019 | 17.48 | 17.77 | 17.47 | 17.66 | 58,493,048 | +0.21(+1.22%) |
Jun 06, 2019 | 17.28 | 17.48 | 17.23 | 17.44 | 44,918,136 | +0.23(+1.33%) |
Jun 05, 2019 | 17.18 | 17.23 | 17.08 | 17.22 | 37,592,332 | +0.11(+0.64%) |
Jun 04, 2019 | 17.06 | 17.12 | 16.84 | 17.11 | 57,511,900 | +0.21(+1.25%) |
Jun 03, 2019 | 16.70 | 17.04 | 16.67 | 16.90 | 66,836,796 | +0.28(+1.67%) |
May 31, 2019 | 16.88 | 16.93 | 16.51 | 16.62 | 90,922,720 | -0.70(-4.02%) |
May 30, 2019 | 17.37 | 17.43 | 17.19 | 17.31 | 44,558,168 | -0.03(-0.16%) |
May 29, 2019 | 17.34 | 17.50 | 17.22 | 17.34 | 49,584,128 | -0.01(-0.06%) |
May 28, 2019 | 17.57 | 17.62 | 17.34 | 17.35 | 45,113,148 | -0.18(-1.05%) |
May 24, 2019 | 17.56 | 17.58 | 17.44 | 17.54 | 29,729,544 | +0.07(+0.40%) |
May 23, 2019 | 17.49 | 17.56 | 17.35 | 17.47 | 45,384,668 | -0.08(-0.43%) |
May 22, 2019 | 17.52 | 17.64 | 17.46 | 17.54 | 36,780,644 | -0.07(-0.40%) |
May 21, 2019 | 17.52 | 17.74 | 17.44 | 17.61 | 42,874,232 | +0.12(+0.68%) |
May 20, 2019 | 17.54 | 17.98 | 17.37 | 17.49 | 98,359,848 | +0.21(+1.23%) |
May 17, 2019 | 17.07 | 17.39 | 17.05 | 17.28 | 56,838,824 | +0.10(+0.57%) |
May 16, 2019 | 17.04 | 17.33 | 17.04 | 17.18 | 43,484,124 | +0.20(+1.18%) |
May 15, 2019 | 16.87 | 17.01 | 16.79 | 16.98 | 44,028,756 | +0.09(+0.51%) |
May 14, 2019 | 16.68 | 17.05 | 16.64 | 16.90 | 68,915,648 | +0.34(+2.03%) |
May 13, 2019 | 16.49 | 16.66 | 16.49 | 16.56 | 50,975,112 | -0.08(-0.49%) |
May 10, 2019 | 16.44 | 16.70 | 16.39 | 16.64 | 40,506,128 | +0.13(+0.79%) |
May 09, 2019 | 16.45 | 16.55 | 16.37 | 16.51 | 49,824,840 | +0.04(+0.26%) |
May 08, 2019 | 16.52 | 16.58 | 16.40 | 16.47 | 46,027,288 | -0.03(-0.16%) |
May 07, 2019 | 16.59 | 16.62 | 16.46 | 16.49 | 47,378,732 | -0.13(-0.78%) |
May 06, 2019 | 16.55 | 16.65 | 16.51 | 16.62 | 46,331,780 | -0.06(-0.36%) |
May 03, 2019 | 16.66 | 16.73 | 16.61 | 16.68 | 51,937,228 | +0.04(+0.26%) |
May 02, 2019 | 16.83 | 16.85 | 16.62 | 16.64 | 54,669,956 | -0.09(-0.55%) |
May 01, 2019 | 16.87 | 16.96 | 16.73 | 16.73 | 49,767,240 | -0.09(-0.55%) |
Apr 30, 2019 | 16.81 | 16.92 | 16.72 | 16.83 | 64,399,852 | +0.04(+0.26%) |
Apr 29, 2019 | 16.80 | 17.02 | 16.75 | 16.78 | 58,440,092 | +0.11(+0.65%) |
Apr 26, 2019 | 16.56 | 16.83 | 16.46 | 16.67 | 64,755,564 | +0.18(+1.12%) |
Apr 25, 2019 | 16.65 | 16.66 | 16.33 | 16.49 | 80,994,752 | -0.24(-1.43%) |
Apr 24, 2019 | 16.89 | 17.17 | 16.59 | 16.73 | 132,886,688 | -0.72(-4.11%) |
Apr 23, 2019 | 17.42 | 17.54 | 17.33 | 17.44 | 58,241,048 | +0.01(+0.06%) |
Apr 22, 2019 | 17.40 | 17.49 | 17.35 | 17.43 | 40,919,840 | +0.03(+0.16%) |
Apr 18, 2019 | 17.36 | 17.44 | 17.31 | 17.41 | 42,905,772 | +0.04(+0.25%) |
Apr 17, 2019 | 17.43 | 17.50 | 17.36 | 17.36 | 39,133,668 | -0.16(-0.93%) |
Apr 16, 2019 | 17.46 | 17.53 | 17.36 | 17.53 | 39,930,076 | +0.12(+0.72%) |
Apr 15, 2019 | 17.50 | 17.53 | 17.36 | 17.40 | 35,811,000 | -0.10(-0.56%) |
Apr 12, 2019 | 17.55 | 17.56 | 17.37 | 17.50 | 47,880,784 | +0.00(+0.00%) |
Apr 11, 2019 | 17.35 | 17.53 | 17.33 | 17.50 | 45,873,820 | +0.17(+1.00%) |
Apr 10, 2019 | 17.25 | 17.41 | 17.25 | 17.33 | 37,507,876 | +0.07(+0.41%) |
Apr 09, 2019 | 17.31 | 17.33 | 17.14 | 17.25 | 49,271,604 | -0.07(-0.41%) |
Apr 08, 2019 | 17.36 | 17.39 | 17.22 | 17.33 | 69,619,184 | +0.02(+0.12%) |
Apr 05, 2019 | 17.15 | 17.31 | 17.07 | 17.30 | 74,647,176 | +0.20(+1.16%) |
Apr 04, 2019 | 17.09 | 17.19 | 17.07 | 17.11 | 52,737,552 | +0.04(+0.22%) |
Apr 03, 2019 | 17.01 | 17.10 | 16.92 | 17.07 | 53,794,396 | +0.15(+0.88%) |
Apr 02, 2019 | 17.07 | 17.09 | 16.88 | 16.92 | 59,716,576 | -0.17(-1.00%) |