Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.03 | 19.03 | 18.85 | 18.92 | 407,500 | -0.02(-0.11%) |
Jun 27, 2019 | 19.02 | 19.04 | 18.90 | 18.94 | 125,809 | +0.03(+0.16%) |
Jun 26, 2019 | 18.94 | 19.00 | 18.79 | 18.91 | 110,203 | +0.06(+0.32%) |
Jun 25, 2019 | 18.93 | 18.93 | 18.70 | 18.85 | 281,507 | -0.08(-0.42%) |
Jun 24, 2019 | 19.00 | 19.05 | 18.93 | 18.93 | 136,985 | -0.07(-0.37%) |
Jun 21, 2019 | 18.99 | 19.05 | 18.92 | 19.00 | 155,700 | +0.04(+0.21%) |
Jun 20, 2019 | 18.96 | 19.00 | 18.85 | 18.96 | 268,554 | -0.15(-0.78%) |
Jun 19, 2019 | 19.17 | 19.20 | 19.04 | 19.11 | 220,678 | -0.02(-0.10%) |
Jun 18, 2019 | 19.14 | 19.17 | 19.08 | 19.13 | 212,401 | +0.05(+0.26%) |
Jun 17, 2019 | 19.19 | 19.20 | 19.01 | 19.08 | 231,643 | -0.09(-0.47%) |
Jun 14, 2019 | 19.18 | 19.19 | 19.14 | 19.17 | 228,700 | +0.03(+0.16%) |
Jun 13, 2019 | 19.03 | 19.17 | 19.01 | 19.14 | 249,349 | +0.14(+0.74%) |
Jun 12, 2019 | 19.06 | 19.10 | 19.00 | 19.00 | 209,247 | -0.04(-0.21%) |
Jun 11, 2019 | 19.04 | 19.09 | 18.99 | 19.04 | 200,814 | +0.07(+0.37%) |
Jun 10, 2019 | 19.05 | 19.11 | 18.93 | 18.97 | 285,939 | -0.07(-0.37%) |
Jun 07, 2019 | 19.07 | 19.18 | 18.94 | 19.04 | 631,400 | +0.05(+0.26%) |
Jun 06, 2019 | 18.67 | 19.20 | 18.67 | 18.99 | 1,385,780 | +0.42(+2.26%) |
Jun 05, 2019 | 18.91 | 18.91 | 18.55 | 18.57 | 485,927 | -0.30(-1.59%) |
Jun 04, 2019 | 18.54 | 18.87 | 18.52 | 18.87 | 355,023 | +0.41(+2.22%) |
Jun 03, 2019 | 18.60 | 18.60 | 18.44 | 18.46 | 307,992 | -0.14(-0.75%) |
May 31, 2019 | 18.85 | 18.85 | 18.56 | 18.60 | 296,600 | -0.29(-1.54%) |
May 30, 2019 | 18.92 | 18.98 | 18.82 | 18.89 | 187,553 | +0.00(+0.00%) |
May 29, 2019 | 18.85 | 18.90 | 18.74 | 18.89 | 252,092 | +0.05(+0.29%) |
May 28, 2019 | 18.93 | 18.93 | 18.76 | 18.84 | 255,083 | -0.01(-0.07%) |
May 24, 2019 | 18.90 | 18.92 | 18.80 | 18.85 | 263,000 | +0.02(+0.11%) |
May 23, 2019 | 18.87 | 18.99 | 18.81 | 18.83 | 331,616 | -0.20(-1.05%) |
May 22, 2019 | 18.88 | 19.03 | 18.77 | 19.03 | 802,631 | +0.15(+0.79%) |
May 21, 2019 | 18.86 | 19.13 | 18.80 | 18.88 | 763,377 | +0.13(+0.69%) |
May 20, 2019 | 18.12 | 18.78 | 18.12 | 18.75 | 940,136 | +0.49(+2.68%) |
May 17, 2019 | 18.51 | 18.55 | 18.25 | 18.26 | 719,500 | -0.34(-1.83%) |
May 16, 2019 | 18.91 | 18.99 | 18.55 | 18.60 | 891,024 | -0.33(-1.74%) |
May 15, 2019 | 19.00 | 19.14 | 18.93 | 18.93 | 369,263 | -0.18(-0.94%) |
May 14, 2019 | 19.13 | 19.18 | 19.06 | 19.11 | 428,577 | -0.15(-0.78%) |
May 13, 2019 | 19.50 | 19.55 | 19.25 | 19.26 | 334,546 | -0.38(-1.93%) |
May 10, 2019 | 19.60 | 19.67 | 19.51 | 19.64 | 279,800 | -0.01(-0.05%) |
May 09, 2019 | 19.66 | 19.67 | 19.43 | 19.65 | 292,932 | -0.04(-0.20%) |
May 08, 2019 | 19.83 | 19.83 | 19.62 | 19.69 | 321,228 | -0.12(-0.61%) |
May 07, 2019 | 19.98 | 20.00 | 19.80 | 19.81 | 343,691 | -0.18(-0.90%) |
May 06, 2019 | 19.91 | 20.03 | 19.79 | 19.99 | 298,441 | -0.08(-0.40%) |
May 03, 2019 | 20.14 | 20.22 | 20.07 | 20.07 | 338,400 | -0.06(-0.30%) |
May 02, 2019 | 20.03 | 20.21 | 19.94 | 20.13 | 338,828 | +0.02(+0.10%) |
May 01, 2019 | 20.13 | 20.25 | 20.07 | 20.11 | 378,372 | -0.01(-0.05%) |
Apr 30, 2019 | 20.16 | 20.22 | 19.90 | 20.12 | 261,564 | -0.01(-0.05%) |
Apr 29, 2019 | 19.98 | 20.26 | 19.98 | 20.13 | 417,525 | +0.17(+0.85%) |
Apr 26, 2019 | 20.25 | 20.34 | 19.89 | 19.96 | 1,147,700 | -1.25(-5.89%) |
Apr 25, 2019 | 21.20 | 21.37 | 21.03 | 21.21 | 941,506 | +0.01(+0.05%) |
Apr 24, 2019 | 21.30 | 21.36 | 21.19 | 21.20 | 490,960 | -0.09(-0.42%) |
Apr 23, 2019 | 21.20 | 21.30 | 21.15 | 21.29 | 613,506 | +0.04(+0.19%) |
Apr 22, 2019 | 21.49 | 21.54 | 21.23 | 21.25 | 812,954 | -0.35(-1.62%) |
Apr 18, 2019 | 21.70 | 21.75 | 21.54 | 21.60 | 553,800 | -0.16(-0.74%) |
Apr 17, 2019 | 21.88 | 21.89 | 21.65 | 21.76 | 236,818 | -0.07(-0.32%) |
Apr 16, 2019 | 21.90 | 21.93 | 21.73 | 21.83 | 290,269 | +0.05(+0.23%) |
Apr 15, 2019 | 21.88 | 21.91 | 21.69 | 21.78 | 347,958 | -0.13(-0.59%) |
Apr 12, 2019 | 21.90 | 22.17 | 21.76 | 21.91 | 458,100 | -0.18(-0.81%) |
Apr 11, 2019 | 22.03 | 22.09 | 21.92 | 22.09 | 51,013 | +0.09(+0.41%) |
Apr 10, 2019 | 21.99 | 22.04 | 21.90 | 22.00 | 112,623 | +0.05(+0.23%) |
Apr 09, 2019 | 21.91 | 21.95 | 21.86 | 21.95 | 84,774 | +0.04(+0.18%) |
Apr 08, 2019 | 21.83 | 22.03 | 21.83 | 21.91 | 191,403 | +0.32(+1.48%) |
Apr 05, 2019 | 21.56 | 21.80 | 21.55 | 21.59 | 115,500 | -0.03(-0.14%) |
Apr 04, 2019 | 21.81 | 21.83 | 21.51 | 21.62 | 163,815 | -0.19(-0.87%) |
Apr 03, 2019 | 21.84 | 21.88 | 21.75 | 21.81 | 101,988 | +0.03(+0.14%) |
Apr 02, 2019 | 21.88 | 21.88 | 21.75 | 21.78 | 82,654 | -0.04(-0.18%) |