Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.12 | 16.44 | 15.93 | 16.08 | 6,966,800 | +0.02(+0.12%) |
Jun 27, 2019 | 15.78 | 16.08 | 15.56 | 16.06 | 1,416,017 | +0.45(+2.88%) |
Jun 26, 2019 | 15.82 | 16.17 | 15.54 | 15.61 | 1,023,549 | +0.53(+3.51%) |
Jun 25, 2019 | 15.50 | 15.50 | 14.91 | 15.08 | 1,473,742 | -0.41(-2.65%) |
Jun 24, 2019 | 15.56 | 15.78 | 15.07 | 15.49 | 1,461,541 | -0.02(-0.13%) |
Jun 21, 2019 | 16.00 | 16.53 | 15.49 | 15.51 | 2,400,400 | -0.46(-2.88%) |
Jun 20, 2019 | 15.55 | 16.06 | 15.50 | 15.97 | 1,987,872 | +0.50(+3.23%) |
Jun 19, 2019 | 15.57 | 15.81 | 15.06 | 15.47 | 1,756,100 | +0.32(+2.11%) |
Jun 18, 2019 | 15.52 | 15.69 | 15.01 | 15.15 | 780,024 | -0.29(-1.88%) |
Jun 17, 2019 | 15.26 | 15.66 | 15.05 | 15.44 | 853,696 | +0.18(+1.18%) |
Jun 14, 2019 | 15.75 | 15.82 | 14.97 | 15.26 | 1,107,700 | -0.41(-2.62%) |
Jun 13, 2019 | 14.57 | 15.81 | 14.55 | 15.67 | 1,909,431 | +1.11(+7.62%) |
Jun 12, 2019 | 15.13 | 15.16 | 14.42 | 14.56 | 664,931 | -0.57(-3.77%) |
Jun 11, 2019 | 15.26 | 15.43 | 14.90 | 15.13 | 819,363 | +0.08(+0.53%) |
Jun 10, 2019 | 14.53 | 15.60 | 14.50 | 15.05 | 1,409,464 | +0.66(+4.59%) |
Jun 07, 2019 | 14.28 | 14.63 | 14.26 | 14.39 | 765,300 | +0.07(+0.49%) |
Jun 06, 2019 | 14.26 | 14.40 | 14.08 | 14.32 | 856,831 | +0.14(+0.99%) |
Jun 05, 2019 | 14.50 | 14.68 | 14.09 | 14.18 | 899,815 | -0.25(-1.73%) |
Jun 04, 2019 | 14.32 | 14.50 | 14.11 | 14.43 | 711,093 | +0.13(+0.91%) |
Jun 03, 2019 | 14.94 | 14.98 | 14.26 | 14.30 | 914,327 | -0.68(-4.54%) |
May 31, 2019 | 14.91 | 15.10 | 14.61 | 14.98 | 771,100 | -0.06(-0.40%) |
May 30, 2019 | 15.17 | 15.31 | 14.93 | 15.04 | 785,613 | +0.00(+0.00%) |
May 29, 2019 | 14.76 | 15.15 | 14.58 | 15.04 | 2,214,138 | +0.15(+1.01%) |
May 28, 2019 | 15.63 | 15.80 | 14.85 | 14.89 | 2,461,016 | -0.76(-4.86%) |
May 24, 2019 | 15.81 | 16.18 | 15.61 | 15.65 | 947,000 | -0.07(-0.45%) |
May 23, 2019 | 15.73 | 15.89 | 15.52 | 15.72 | 804,522 | -0.08(-0.51%) |
May 22, 2019 | 15.92 | 15.95 | 15.62 | 15.80 | 601,264 | -0.04(-0.25%) |
May 21, 2019 | 15.63 | 16.17 | 15.38 | 15.84 | 1,016,976 | +0.36(+2.33%) |
May 20, 2019 | 15.70 | 15.80 | 15.28 | 15.48 | 1,015,954 | -0.30(-1.90%) |
May 17, 2019 | 15.89 | 16.17 | 15.65 | 15.78 | 1,080,300 | -0.07(-0.44%) |
May 16, 2019 | 16.11 | 16.21 | 15.55 | 15.85 | 1,787,070 | -0.38(-2.34%) |
May 15, 2019 | 16.40 | 16.57 | 16.12 | 16.23 | 1,025,544 | -0.37(-2.23%) |
May 14, 2019 | 16.60 | 16.83 | 16.10 | 16.60 | 1,021,611 | +0.09(+0.55%) |
May 13, 2019 | 16.31 | 16.82 | 16.15 | 16.51 | 1,501,334 | -0.24(-1.43%) |
May 10, 2019 | 16.58 | 16.93 | 15.62 | 16.75 | 6,739,000 | -0.11(-0.65%) |
May 09, 2019 | 19.38 | 19.38 | 16.73 | 16.86 | 3,627,654 | -3.62(-17.68%) |
May 08, 2019 | 20.75 | 20.90 | 20.36 | 20.48 | 853,151 | -0.23(-1.11%) |
May 07, 2019 | 20.16 | 20.85 | 20.13 | 20.71 | 543,227 | +0.18(+0.88%) |
May 06, 2019 | 20.02 | 20.68 | 20.00 | 20.53 | 369,315 | -0.17(-0.82%) |
May 03, 2019 | 20.52 | 20.82 | 20.25 | 20.70 | 407,700 | +0.35(+1.72%) |
May 02, 2019 | 20.28 | 20.72 | 20.11 | 20.35 | 430,212 | +0.05(+0.25%) |
May 01, 2019 | 20.00 | 20.67 | 19.80 | 20.30 | 748,186 | +0.31(+1.55%) |
Apr 30, 2019 | 19.76 | 20.10 | 19.51 | 19.99 | 749,277 | +0.18(+0.91%) |
Apr 29, 2019 | 19.00 | 20.06 | 18.95 | 19.81 | 1,583,246 | +0.79(+4.15%) |
Apr 26, 2019 | 18.88 | 19.07 | 18.71 | 19.02 | 458,000 | +0.12(+0.63%) |
Apr 25, 2019 | 18.99 | 19.09 | 18.82 | 18.90 | 397,971 | -0.15(-0.79%) |
Apr 24, 2019 | 19.19 | 19.30 | 18.95 | 19.05 | 338,011 | -0.21(-1.09%) |
Apr 23, 2019 | 18.91 | 19.36 | 18.85 | 19.26 | 511,989 | +0.29(+1.53%) |
Apr 22, 2019 | 18.64 | 19.10 | 18.52 | 18.97 | 594,509 | +0.21(+1.12%) |
Apr 18, 2019 | 18.41 | 18.79 | 17.95 | 18.76 | 785,700 | +0.33(+1.79%) |
Apr 17, 2019 | 19.13 | 19.13 | 18.37 | 18.43 | 838,070 | -0.59(-3.10%) |
Apr 16, 2019 | 19.50 | 19.50 | 18.75 | 19.02 | 1,639,485 | -0.44(-2.26%) |
Apr 15, 2019 | 19.62 | 19.64 | 19.01 | 19.46 | 796,881 | -0.25(-1.27%) |
Apr 12, 2019 | 19.84 | 19.95 | 19.45 | 19.71 | 812,700 | +0.06(+0.31%) |
Apr 11, 2019 | 19.52 | 19.72 | 19.01 | 19.65 | 302,088 | +0.13(+0.67%) |
Apr 10, 2019 | 19.53 | 19.88 | 19.24 | 19.52 | 409,998 | +0.02(+0.10%) |
Apr 09, 2019 | 19.15 | 19.79 | 19.05 | 19.50 | 610,945 | -0.23(-1.17%) |
Apr 08, 2019 | 20.00 | 20.20 | 19.59 | 19.73 | 718,542 | -0.28(-1.40%) |
Apr 05, 2019 | 19.94 | 20.23 | 19.72 | 20.01 | 1,932,600 | +0.05(+0.25%) |
Apr 04, 2019 | 19.87 | 20.11 | 19.26 | 19.96 | 702,744 | +0.01(+0.05%) |
Apr 03, 2019 | 19.26 | 20.25 | 18.95 | 19.95 | 1,216,289 | +0.83(+4.34%) |
Apr 02, 2019 | 18.41 | 19.31 | 18.25 | 19.12 | 1,432,966 | +0.52(+2.80%) |