Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.88 | 19.22 | 18.36 | 18.67 | 1,907,480 | +0.02(+0.10%) |
Jun 27, 2019 | 19.07 | 19.26 | 18.52 | 18.66 | 980,658 | -0.32(-1.70%) |
Jun 26, 2019 | 18.71 | 19.58 | 18.50 | 18.98 | 1,350,844 | +0.94(+5.21%) |
Jun 25, 2019 | 17.70 | 18.35 | 17.41 | 18.04 | 901,510 | +0.25(+1.39%) |
Jun 24, 2019 | 18.41 | 18.60 | 17.64 | 17.79 | 1,522,607 | -0.63(-3.40%) |
Jun 21, 2019 | 18.49 | 18.85 | 18.06 | 18.42 | 1,736,228 | +0.05(+0.26%) |
Jun 20, 2019 | 18.27 | 18.88 | 18.01 | 18.37 | 2,220,060 | +1.10(+6.37%) |
Jun 19, 2019 | 17.55 | 17.65 | 16.76 | 17.27 | 1,671,765 | -0.46(-2.62%) |
Jun 18, 2019 | 16.25 | 17.87 | 16.25 | 17.73 | 2,384,317 | +1.57(+9.68%) |
Jun 17, 2019 | 15.61 | 16.25 | 15.34 | 16.17 | 1,354,764 | +0.21(+1.31%) |
Jun 14, 2019 | 16.41 | 16.69 | 15.68 | 15.96 | 1,729,484 | -0.60(-3.61%) |
Jun 13, 2019 | 16.18 | 16.56 | 15.63 | 16.56 | 2,668,384 | +1.35(+8.86%) |
Jun 12, 2019 | 15.42 | 15.81 | 15.04 | 15.21 | 1,911,192 | -0.79(-4.92%) |
Jun 11, 2019 | 15.78 | 16.23 | 15.48 | 16.00 | 1,556,827 | +0.55(+3.56%) |
Jun 10, 2019 | 15.77 | 16.23 | 15.23 | 15.45 | 1,847,619 | -0.24(-1.51%) |
Jun 07, 2019 | 14.47 | 15.80 | 14.31 | 15.69 | 2,237,759 | +1.19(+8.18%) |
Jun 06, 2019 | 14.54 | 14.86 | 14.12 | 14.50 | 1,992,975 | +0.01(+0.07%) |
Jun 05, 2019 | 16.43 | 16.43 | 14.45 | 14.49 | 2,899,062 | -2.11(-12.69%) |
Jun 04, 2019 | 16.26 | 16.80 | 15.89 | 16.60 | 1,560,680 | +0.65(+4.11%) |
Jun 03, 2019 | 15.77 | 16.35 | 15.28 | 15.94 | 1,962,658 | +0.57(+3.70%) |
May 31, 2019 | 15.40 | 15.95 | 15.24 | 15.37 | 1,741,919 | -0.64(-3.97%) |
May 30, 2019 | 16.32 | 16.91 | 15.98 | 16.01 | 1,930,364 | -0.31(-1.92%) |
May 29, 2019 | 15.03 | 16.36 | 14.94 | 16.32 | 2,123,541 | +0.84(+5.39%) |
May 28, 2019 | 16.13 | 16.23 | 15.40 | 15.49 | 1,893,314 | -0.48(-3.03%) |
May 24, 2019 | 16.43 | 16.62 | 15.51 | 15.97 | 2,727,486 | +0.00(+0.00%) |
May 23, 2019 | 18.04 | 18.04 | 15.89 | 15.97 | 3,759,132 | -3.08(-16.19%) |
May 22, 2019 | 20.66 | 20.81 | 19.01 | 19.05 | 2,395,354 | -2.12(-10.00%) |
May 21, 2019 | 20.42 | 21.28 | 20.38 | 21.17 | 1,597,228 | +0.81(+3.96%) |
May 20, 2019 | 20.13 | 20.54 | 20.01 | 20.36 | 1,378,421 | +0.19(+0.94%) |
May 17, 2019 | 20.66 | 21.12 | 20.12 | 20.17 | 2,328,391 | -0.83(-3.93%) |
May 16, 2019 | 19.27 | 21.34 | 19.18 | 21.00 | 4,437,461 | +1.88(+9.83%) |
May 15, 2019 | 18.64 | 19.28 | 18.21 | 19.12 | 1,903,300 | +0.19(+1.00%) |
May 14, 2019 | 18.27 | 19.14 | 18.18 | 18.93 | 1,907,539 | +1.02(+5.67%) |
May 13, 2019 | 19.35 | 19.72 | 17.81 | 17.92 | 2,403,729 | -1.15(-6.02%) |
May 10, 2019 | 18.88 | 19.27 | 18.48 | 19.06 | 1,633,794 | +0.09(+0.45%) |
May 09, 2019 | 19.07 | 19.32 | 18.42 | 18.98 | 2,281,323 | -0.36(-1.86%) |
May 08, 2019 | 18.97 | 20.06 | 18.82 | 19.34 | 1,869,983 | +0.33(+1.75%) |
May 07, 2019 | 19.38 | 19.67 | 18.75 | 19.01 | 1,968,799 | -0.96(-4.80%) |
May 06, 2019 | 18.30 | 20.05 | 18.12 | 19.96 | 3,384,223 | +1.11(+5.89%) |
May 03, 2019 | 19.37 | 19.85 | 18.29 | 18.85 | 4,123,952 | +1.09(+6.14%) |
May 02, 2019 | 18.02 | 18.76 | 17.47 | 17.76 | 4,154,983 | -0.80(-4.29%) |
May 01, 2019 | 19.76 | 19.93 | 18.54 | 18.56 | 3,041,266 | -1.44(-7.21%) |
Apr 30, 2019 | 20.45 | 20.59 | 19.69 | 20.00 | 2,838,168 | +0.03(+0.14%) |
Apr 29, 2019 | 20.26 | 20.43 | 19.60 | 19.97 | 2,833,603 | -0.50(-2.46%) |
Apr 26, 2019 | 20.82 | 21.05 | 19.47 | 20.48 | 4,692,297 | -0.51(-2.44%) |
Apr 25, 2019 | 24.96 | 25.07 | 20.56 | 20.99 | 9,215,186 | -3.95(-15.83%) |
Apr 24, 2019 | 26.33 | 26.39 | 24.73 | 24.94 | 2,377,430 | -1.29(-4.92%) |
Apr 23, 2019 | 26.99 | 27.39 | 26.14 | 26.23 | 1,561,496 | -0.65(-2.44%) |
Apr 22, 2019 | 26.63 | 27.62 | 26.33 | 26.88 | 2,446,153 | +1.48(+5.83%) |
Apr 18, 2019 | 25.76 | 25.89 | 25.09 | 25.40 | 1,791,240 | -0.42(-1.62%) |
Apr 17, 2019 | 27.21 | 27.30 | 25.76 | 25.82 | 1,799,467 | -1.05(-3.92%) |
Apr 16, 2019 | 26.34 | 27.06 | 25.76 | 26.87 | 1,449,611 | +0.72(+2.76%) |
Apr 15, 2019 | 26.57 | 26.95 | 25.89 | 26.15 | 2,244,478 | -0.83(-3.06%) |
Apr 12, 2019 | 27.56 | 27.61 | 25.88 | 26.98 | 2,629,899 | -0.23(-0.84%) |
Apr 11, 2019 | 27.55 | 27.84 | 26.85 | 27.20 | 1,352,190 | -0.67(-2.42%) |
Apr 10, 2019 | 27.19 | 28.14 | 27.11 | 27.88 | 1,522,886 | +0.95(+3.52%) |
Apr 09, 2019 | 27.48 | 27.52 | 26.83 | 26.93 | 1,475,447 | -0.95(-3.40%) |
Apr 08, 2019 | 28.22 | 28.64 | 26.99 | 27.88 | 3,149,372 | -0.03(-0.10%) |
Apr 05, 2019 | 26.35 | 27.91 | 26.30 | 27.91 | 2,970,505 | +1.81(+6.95%) |
Apr 04, 2019 | 25.63 | 26.15 | 25.07 | 26.09 | 1,203,499 | +0.67(+2.65%) |
Apr 03, 2019 | 25.97 | 26.24 | 25.20 | 25.42 | 2,053,746 | -0.42(-1.62%) |
Apr 02, 2019 | 25.97 | 26.55 | 25.43 | 25.84 | 1,909,313 | +0.16(+0.63%) |