Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.38 | 17.74 | 17.21 | 17.67 | 5,011,694 | +0.27(+1.58%) |
Jun 27, 2019 | 17.36 | 17.56 | 17.25 | 17.39 | 2,816,429 | +0.07(+0.43%) |
Jun 26, 2019 | 17.40 | 17.67 | 17.29 | 17.32 | 2,501,129 | -0.08(-0.44%) |
Jun 25, 2019 | 17.48 | 17.67 | 17.30 | 17.39 | 3,844,850 | -0.08(-0.47%) |
Jun 24, 2019 | 18.05 | 18.16 | 17.36 | 17.48 | 4,826,976 | -0.46(-2.55%) |
Jun 21, 2019 | 17.60 | 18.02 | 17.32 | 17.93 | 6,353,601 | +0.24(+1.37%) |
Jun 20, 2019 | 17.78 | 17.99 | 17.50 | 17.69 | 7,119,227 | +0.35(+2.03%) |
Jun 19, 2019 | 17.16 | 17.47 | 17.04 | 17.34 | 5,961,138 | +0.38(+2.24%) |
Jun 18, 2019 | 17.82 | 17.95 | 16.58 | 16.96 | 11,723,869 | +0.21(+1.25%) |
Jun 17, 2019 | 16.45 | 16.84 | 16.42 | 16.75 | 3,002,593 | +0.34(+2.07%) |
Jun 14, 2019 | 16.61 | 16.64 | 16.34 | 16.41 | 1,728,156 | -0.12(-0.73%) |
Jun 13, 2019 | 16.58 | 16.61 | 16.40 | 16.53 | 1,931,174 | +0.06(+0.37%) |
Jun 12, 2019 | 16.32 | 16.63 | 16.21 | 16.47 | 1,961,434 | +0.18(+1.11%) |
Jun 11, 2019 | 16.31 | 16.51 | 16.16 | 16.29 | 1,407,668 | +0.10(+0.60%) |
Jun 10, 2019 | 16.25 | 16.57 | 16.08 | 16.19 | 1,609,340 | +0.06(+0.37%) |
Jun 07, 2019 | 16.04 | 16.24 | 15.77 | 16.13 | 2,918,470 | +0.10(+0.65%) |
Jun 06, 2019 | 16.31 | 16.53 | 15.87 | 16.03 | 2,675,668 | -0.34(-2.06%) |
Jun 05, 2019 | 16.58 | 16.81 | 16.17 | 16.37 | 2,947,036 | -0.10(-0.63%) |
Jun 04, 2019 | 15.83 | 16.51 | 15.82 | 16.47 | 3,050,883 | +0.78(+4.94%) |
Jun 03, 2019 | 15.31 | 15.88 | 15.29 | 15.69 | 3,783,873 | +0.33(+2.15%) |
May 31, 2019 | 15.15 | 15.49 | 15.11 | 15.36 | 2,577,905 | +0.02(+0.13%) |
May 30, 2019 | 15.30 | 15.61 | 15.26 | 15.34 | 2,283,097 | +0.17(+1.09%) |
May 29, 2019 | 15.23 | 15.31 | 15.01 | 15.18 | 1,211,433 | -0.24(-1.55%) |
May 28, 2019 | 15.48 | 15.81 | 15.42 | 15.42 | 2,041,994 | +0.04(+0.25%) |
May 24, 2019 | 15.35 | 15.48 | 15.27 | 15.38 | 1,209,003 | +0.16(+1.03%) |
May 23, 2019 | 15.22 | 15.39 | 15.10 | 15.22 | 1,940,311 | -0.20(-1.26%) |
May 22, 2019 | 15.18 | 15.46 | 15.17 | 15.42 | 1,825,017 | +0.05(+0.34%) |
May 21, 2019 | 15.00 | 15.42 | 14.99 | 15.36 | 2,365,235 | +0.37(+2.46%) |
May 20, 2019 | 14.88 | 15.05 | 14.85 | 15.00 | 2,943,966 | +0.03(+0.23%) |
May 17, 2019 | 15.01 | 15.40 | 14.94 | 14.96 | 3,391,937 | -0.08(-0.51%) |
May 16, 2019 | 15.08 | 15.38 | 14.95 | 15.04 | 4,262,220 | +0.26(+1.74%) |
May 15, 2019 | 14.35 | 14.82 | 14.16 | 14.78 | 3,901,558 | +0.33(+2.32%) |
May 14, 2019 | 14.56 | 14.57 | 14.25 | 14.45 | 2,399,217 | +0.01(+0.05%) |
May 13, 2019 | 14.76 | 14.76 | 14.29 | 14.44 | 2,919,300 | -0.64(-4.25%) |
May 10, 2019 | 14.92 | 15.15 | 14.74 | 15.08 | 2,187,502 | +0.15(+0.98%) |
May 09, 2019 | 15.13 | 15.13 | 14.68 | 14.93 | 3,571,859 | -0.30(-1.98%) |
May 08, 2019 | 15.34 | 15.48 | 15.23 | 15.23 | 1,876,384 | -0.15(-0.99%) |
May 07, 2019 | 15.68 | 15.79 | 15.24 | 15.39 | 2,231,668 | -0.50(-3.12%) |
May 06, 2019 | 15.38 | 15.97 | 15.13 | 15.88 | 2,646,400 | +0.12(+0.78%) |
May 03, 2019 | 16.09 | 16.47 | 15.50 | 15.76 | 5,273,348 | -0.19(-1.18%) |
May 02, 2019 | 15.58 | 16.16 | 15.28 | 15.95 | 7,881,734 | +1.09(+7.36%) |
May 01, 2019 | 14.93 | 15.09 | 14.67 | 14.85 | 3,931,283 | +0.07(+0.47%) |
Apr 30, 2019 | 14.94 | 14.98 | 14.63 | 14.78 | 1,754,815 | -0.17(-1.16%) |
Apr 29, 2019 | 14.85 | 15.00 | 14.76 | 14.96 | 2,933,455 | +0.12(+0.78%) |
Apr 26, 2019 | 14.77 | 15.00 | 14.64 | 14.84 | 3,156,034 | +0.12(+0.80%) |
Apr 25, 2019 | 14.69 | 14.80 | 14.44 | 14.72 | 1,878,282 | -0.03(-0.21%) |
Apr 24, 2019 | 14.89 | 15.07 | 14.73 | 14.75 | 3,529,189 | -0.15(-1.03%) |
Apr 23, 2019 | 14.66 | 15.11 | 14.62 | 14.91 | 2,706,547 | +0.35(+2.41%) |
Apr 22, 2019 | 14.66 | 14.75 | 14.48 | 14.56 | 2,166,304 | -0.19(-1.29%) |
Apr 18, 2019 | 14.62 | 14.95 | 14.59 | 14.75 | 3,503,244 | +0.13(+0.91%) |
Apr 17, 2019 | 15.14 | 15.16 | 14.61 | 14.62 | 3,345,118 | -0.49(-3.22%) |
Apr 16, 2019 | 15.12 | 15.14 | 15.03 | 15.10 | 1,997,671 | +0.05(+0.34%) |
Apr 15, 2019 | 15.12 | 15.23 | 15.01 | 15.05 | 2,533,790 | -0.07(-0.46%) |
Apr 12, 2019 | 15.48 | 15.63 | 14.70 | 15.12 | 8,411,523 | -0.36(-2.30%) |
Apr 11, 2019 | 15.30 | 15.61 | 15.15 | 15.48 | 5,766,842 | +0.15(+0.97%) |
Apr 10, 2019 | 15.23 | 15.42 | 15.00 | 15.33 | 9,324,527 | +1.01(+7.03%) |
Apr 09, 2019 | 14.21 | 14.70 | 14.12 | 14.32 | 4,567,462 | +0.06(+0.39%) |
Apr 08, 2019 | 14.13 | 14.32 | 14.05 | 14.27 | 2,216,857 | +0.05(+0.37%) |
Apr 05, 2019 | 13.93 | 14.24 | 13.93 | 14.21 | 2,557,555 | +0.33(+2.41%) |
Apr 04, 2019 | 13.94 | 13.96 | 13.68 | 13.88 | 2,723,642 | -0.10(-0.71%) |
Apr 03, 2019 | 14.17 | 14.30 | 13.93 | 13.98 | 2,348,772 | -0.04(-0.29%) |
Apr 02, 2019 | 14.13 | 14.14 | 13.94 | 14.02 | 1,667,440 | -0.06(-0.43%) |