Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.45 | 18.86 | 18.32 | 18.69 | 806,916 | +0.36(+1.94%) |
Jun 27, 2019 | 18.19 | 18.44 | 18.16 | 18.34 | 486,046 | +0.24(+1.32%) |
Jun 26, 2019 | 17.94 | 18.19 | 17.89 | 18.10 | 382,933 | +0.17(+0.92%) |
Jun 25, 2019 | 18.06 | 18.24 | 17.90 | 17.93 | 344,669 | -0.18(-1.00%) |
Jun 24, 2019 | 18.35 | 18.42 | 18.07 | 18.11 | 458,547 | -0.31(-1.66%) |
Jun 21, 2019 | 18.35 | 18.70 | 18.35 | 18.42 | 681,240 | -0.09(-0.49%) |
Jun 20, 2019 | 18.80 | 19.01 | 18.35 | 18.51 | 1,358,136 | -0.14(-0.75%) |
Jun 19, 2019 | 18.33 | 18.68 | 18.31 | 18.65 | 722,274 | +0.38(+2.08%) |
Jun 18, 2019 | 18.38 | 18.58 | 18.18 | 18.27 | 917,867 | -0.07(-0.36%) |
Jun 17, 2019 | 18.01 | 18.35 | 17.96 | 18.34 | 940,770 | +0.33(+1.84%) |
Jun 14, 2019 | 18.01 | 18.19 | 17.95 | 18.01 | 383,318 | -0.07(-0.41%) |
Jun 13, 2019 | 17.94 | 18.12 | 17.92 | 18.08 | 257,142 | +0.25(+1.39%) |
Jun 12, 2019 | 17.66 | 17.85 | 17.49 | 17.83 | 340,929 | +0.03(+0.19%) |
Jun 11, 2019 | 17.80 | 18.06 | 17.68 | 17.80 | 991,440 | +0.16(+0.89%) |
Jun 10, 2019 | 17.74 | 17.96 | 17.49 | 17.64 | 678,764 | -0.17(-0.93%) |
Jun 07, 2019 | 17.36 | 17.85 | 17.04 | 17.81 | 692,610 | +0.50(+2.91%) |
Jun 06, 2019 | 17.14 | 17.34 | 17.11 | 17.30 | 305,146 | +0.14(+0.82%) |
Jun 05, 2019 | 17.02 | 17.24 | 16.72 | 17.16 | 573,526 | +0.26(+1.52%) |
Jun 04, 2019 | 16.53 | 16.95 | 16.39 | 16.91 | 947,093 | +0.54(+3.28%) |
Jun 03, 2019 | 16.14 | 16.50 | 16.12 | 16.37 | 297,022 | +0.08(+0.51%) |
May 31, 2019 | 16.53 | 16.71 | 16.25 | 16.29 | 1,126,126 | -0.49(-2.91%) |
May 30, 2019 | 16.59 | 16.78 | 16.56 | 16.77 | 462,694 | +0.29(+1.76%) |
May 29, 2019 | 16.48 | 16.62 | 16.42 | 16.48 | 522,696 | -0.13(-0.80%) |
May 28, 2019 | 16.73 | 16.90 | 16.61 | 16.62 | 527,362 | -0.16(-0.94%) |
May 24, 2019 | 16.76 | 16.85 | 16.71 | 16.77 | 436,177 | +0.07(+0.40%) |
May 23, 2019 | 17.03 | 17.15 | 16.58 | 16.71 | 1,379,762 | -0.47(-2.74%) |
May 22, 2019 | 17.01 | 17.28 | 17.01 | 17.18 | 939,971 | +0.06(+0.34%) |
May 21, 2019 | 17.11 | 17.28 | 16.76 | 17.12 | 1,343,731 | -0.04(-0.24%) |
May 20, 2019 | 17.20 | 17.31 | 16.96 | 17.16 | 845,605 | -0.14(-0.81%) |
May 17, 2019 | 17.30 | 17.43 | 17.24 | 17.30 | 600,318 | -0.11(-0.62%) |
May 16, 2019 | 17.15 | 17.50 | 17.14 | 17.41 | 515,874 | +0.19(+1.10%) |
May 15, 2019 | 16.87 | 17.37 | 16.76 | 17.22 | 1,164,746 | +0.31(+1.81%) |
May 14, 2019 | 16.77 | 16.95 | 16.77 | 16.91 | 306,600 | +0.31(+1.84%) |
May 13, 2019 | 16.72 | 16.91 | 16.55 | 16.61 | 1,265,883 | -0.44(-2.57%) |
May 10, 2019 | 16.96 | 17.12 | 16.85 | 17.05 | 490,608 | +0.04(+0.24%) |
May 09, 2019 | 16.83 | 17.14 | 16.79 | 17.01 | 724,752 | -0.17(-1.00%) |
May 08, 2019 | 16.96 | 17.30 | 16.96 | 17.18 | 899,640 | +0.09(+0.53%) |
May 07, 2019 | 16.75 | 17.16 | 16.71 | 17.09 | 1,564,244 | +0.10(+0.58%) |
May 06, 2019 | 16.83 | 17.03 | 16.63 | 16.99 | 1,490,220 | -0.21(-1.24%) |
May 03, 2019 | 17.06 | 17.37 | 17.00 | 17.20 | 975,510 | +0.24(+1.40%) |
May 02, 2019 | 16.63 | 17.10 | 16.08 | 16.96 | 1,328,384 | +0.17(+1.02%) |
May 01, 2019 | 16.60 | 17.28 | 16.47 | 16.79 | 1,505,228 | -0.37(-2.15%) |
Apr 30, 2019 | 17.71 | 17.75 | 17.05 | 17.16 | 1,144,720 | -0.43(-2.47%) |
Apr 29, 2019 | 17.16 | 17.64 | 17.15 | 17.60 | 636,341 | +0.45(+2.63%) |
Apr 26, 2019 | 17.06 | 17.33 | 16.96 | 17.14 | 706,088 | +0.06(+0.34%) |
Apr 25, 2019 | 17.14 | 17.37 | 16.86 | 17.09 | 984,488 | -0.06(-0.33%) |
Apr 24, 2019 | 17.22 | 17.47 | 17.12 | 17.14 | 717,090 | -0.15(-0.85%) |
Apr 23, 2019 | 17.20 | 17.58 | 17.13 | 17.29 | 1,528,248 | +0.18(+1.05%) |
Apr 22, 2019 | 16.76 | 17.17 | 16.60 | 17.11 | 1,044,465 | +0.36(+2.15%) |
Apr 18, 2019 | 16.08 | 16.81 | 16.06 | 16.75 | 2,208,356 | +0.97(+6.12%) |
Apr 17, 2019 | 15.78 | 15.81 | 15.51 | 15.79 | 428,117 | +0.06(+0.36%) |
Apr 16, 2019 | 15.65 | 15.76 | 15.45 | 15.73 | 548,507 | +0.26(+1.69%) |
Apr 15, 2019 | 15.73 | 15.74 | 15.44 | 15.47 | 293,724 | -0.12(-0.79%) |
Apr 12, 2019 | 15.62 | 15.81 | 15.51 | 15.59 | 423,970 | +0.11(+0.74%) |
Apr 11, 2019 | 15.33 | 15.49 | 15.19 | 15.47 | 314,218 | +0.16(+1.07%) |
Apr 10, 2019 | 15.02 | 15.47 | 15.02 | 15.31 | 397,947 | +0.32(+2.13%) |
Apr 09, 2019 | 15.24 | 15.24 | 14.98 | 14.99 | 264,474 | -0.29(-1.88%) |
Apr 08, 2019 | 15.15 | 15.38 | 15.11 | 15.28 | 311,088 | +0.12(+0.81%) |
Apr 05, 2019 | 15.15 | 15.22 | 15.02 | 15.15 | 438,375 | +0.04(+0.27%) |
Apr 04, 2019 | 15.16 | 15.47 | 15.03 | 15.11 | 459,584 | -0.14(-0.91%) |
Apr 03, 2019 | 15.06 | 15.33 | 14.97 | 15.25 | 394,545 | +0.31(+2.08%) |
Apr 02, 2019 | 15.07 | 15.07 | 14.83 | 14.94 | 336,886 | -0.07(-0.49%) |