Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.80 | 19.55 | 18.53 | 19.04 | 140,030 | +0.33(+1.74%) |
Jun 27, 2019 | 18.39 | 19.05 | 17.99 | 18.72 | 58,702 | +0.36(+1.98%) |
Jun 26, 2019 | 19.16 | 19.23 | 18.11 | 18.35 | 65,683 | -0.70(-3.67%) |
Jun 25, 2019 | 19.95 | 19.95 | 18.88 | 19.05 | 30,804 | -0.76(-3.85%) |
Jun 24, 2019 | 19.72 | 20.45 | 18.99 | 19.82 | 70,956 | +0.09(+0.47%) |
Jun 21, 2019 | 20.20 | 20.30 | 19.29 | 19.72 | 65,397 | -0.58(-2.84%) |
Jun 20, 2019 | 20.02 | 20.38 | 19.55 | 20.30 | 61,615 | +0.22(+1.11%) |
Jun 19, 2019 | 19.55 | 20.41 | 18.93 | 20.08 | 79,610 | +0.58(+2.96%) |
Jun 18, 2019 | 18.87 | 19.78 | 18.83 | 19.50 | 93,832 | +0.61(+3.25%) |
Jun 17, 2019 | 18.66 | 18.98 | 18.03 | 18.89 | 100,618 | +0.25(+1.35%) |
Jun 14, 2019 | 19.18 | 19.18 | 18.47 | 18.63 | 49,182 | -0.61(-3.19%) |
Jun 13, 2019 | 19.57 | 19.62 | 19.03 | 19.25 | 25,256 | -0.29(-1.48%) |
Jun 12, 2019 | 19.51 | 19.73 | 19.41 | 19.54 | 29,303 | +0.04(+0.19%) |
Jun 11, 2019 | 19.30 | 19.81 | 19.22 | 19.50 | 61,102 | +0.29(+1.50%) |
Jun 10, 2019 | 18.76 | 19.42 | 18.63 | 19.21 | 54,944 | +0.48(+2.59%) |
Jun 07, 2019 | 18.25 | 19.20 | 18.25 | 18.73 | 70,337 | +0.47(+2.60%) |
Jun 06, 2019 | 18.27 | 18.62 | 17.88 | 18.25 | 46,172 | -0.09(-0.51%) |
Jun 05, 2019 | 18.88 | 18.88 | 18.04 | 18.35 | 54,116 | -0.53(-2.81%) |
Jun 04, 2019 | 18.92 | 19.39 | 18.50 | 18.88 | 63,634 | +0.20(+1.05%) |
Jun 03, 2019 | 19.12 | 19.52 | 18.58 | 18.68 | 63,957 | -0.75(-3.88%) |
May 31, 2019 | 19.90 | 19.94 | 19.28 | 19.43 | 45,424 | -0.79(-3.91%) |
May 30, 2019 | 19.76 | 20.30 | 19.61 | 20.23 | 39,627 | +0.50(+2.55%) |
May 29, 2019 | 19.77 | 20.04 | 19.63 | 19.72 | 51,597 | -0.28(-1.40%) |
May 28, 2019 | 20.28 | 20.54 | 19.80 | 20.00 | 38,526 | -0.29(-1.42%) |
May 24, 2019 | 19.92 | 20.81 | 19.92 | 20.29 | 48,108 | +0.39(+1.97%) |
May 23, 2019 | 20.76 | 20.82 | 19.60 | 19.90 | 39,293 | -0.92(-4.43%) |
May 22, 2019 | 20.51 | 21.10 | 20.05 | 20.82 | 55,770 | +0.34(+1.68%) |
May 21, 2019 | 19.56 | 20.70 | 19.33 | 20.48 | 55,389 | +0.83(+4.22%) |
May 20, 2019 | 21.08 | 21.16 | 19.46 | 19.65 | 95,848 | -1.31(-6.26%) |
May 17, 2019 | 19.97 | 21.04 | 19.88 | 20.96 | 81,076 | +0.76(+3.78%) |
May 16, 2019 | 21.50 | 21.91 | 19.90 | 20.20 | 51,439 | -1.29(-5.98%) |
May 15, 2019 | 21.37 | 21.88 | 21.33 | 21.48 | 26,445 | +0.03(+0.13%) |
May 14, 2019 | 21.52 | 21.78 | 21.43 | 21.46 | 78,071 | +0.02(+0.09%) |
May 13, 2019 | 20.98 | 21.52 | 20.80 | 21.44 | 47,794 | -0.09(-0.43%) |
May 10, 2019 | 21.67 | 21.83 | 20.86 | 21.53 | 65,934 | -0.31(-1.41%) |
May 09, 2019 | 21.86 | 22.00 | 21.32 | 21.84 | 47,562 | -0.21(-0.97%) |
May 08, 2019 | 21.81 | 22.29 | 21.53 | 22.05 | 127,125 | +0.20(+0.89%) |
May 07, 2019 | 23.09 | 23.73 | 21.83 | 21.86 | 94,633 | -1.42(-6.12%) |
May 06, 2019 | 22.70 | 23.44 | 22.51 | 23.28 | 78,505 | +0.28(+1.21%) |
May 03, 2019 | 22.95 | 23.31 | 22.66 | 23.00 | 51,545 | +0.19(+0.82%) |
May 02, 2019 | 21.43 | 23.05 | 21.43 | 22.82 | 65,675 | +1.15(+5.29%) |
May 01, 2019 | 22.83 | 23.28 | 20.81 | 21.67 | 222,195 | -1.61(-6.92%) |
Apr 30, 2019 | 26.31 | 26.31 | 22.70 | 23.28 | 309,149 | -3.80(-14.03%) |
Apr 29, 2019 | 27.69 | 27.69 | 26.20 | 27.08 | 73,452 | -0.21(-0.78%) |
Apr 26, 2019 | 27.23 | 27.75 | 26.55 | 27.29 | 68,941 | +0.37(+1.38%) |
Apr 25, 2019 | 26.23 | 27.04 | 25.89 | 26.92 | 69,964 | +0.83(+3.18%) |
Apr 24, 2019 | 25.60 | 26.24 | 25.47 | 26.09 | 40,317 | +0.62(+2.45%) |
Apr 23, 2019 | 25.13 | 25.70 | 24.81 | 25.47 | 34,635 | +0.60(+2.40%) |
Apr 22, 2019 | 24.30 | 24.98 | 24.07 | 24.87 | 32,428 | +0.58(+2.38%) |
Apr 18, 2019 | 24.39 | 24.43 | 23.50 | 24.30 | 39,625 | -0.07(-0.27%) |
Apr 17, 2019 | 26.01 | 26.01 | 24.26 | 24.36 | 61,033 | -1.46(-5.66%) |
Apr 16, 2019 | 25.87 | 26.06 | 25.17 | 25.82 | 39,749 | +0.05(+0.18%) |
Apr 15, 2019 | 25.91 | 25.98 | 25.27 | 25.78 | 27,990 | -0.12(-0.47%) |
Apr 12, 2019 | 25.87 | 26.24 | 25.78 | 25.90 | 29,531 | +0.15(+0.58%) |
Apr 11, 2019 | 25.61 | 25.81 | 25.39 | 25.75 | 34,207 | +0.27(+1.06%) |
Apr 10, 2019 | 25.21 | 25.52 | 25.10 | 25.48 | 19,619 | +0.37(+1.48%) |
Apr 09, 2019 | 24.65 | 25.16 | 24.12 | 25.11 | 36,534 | +0.42(+1.70%) |
Apr 08, 2019 | 24.87 | 25.03 | 24.57 | 24.69 | 23,351 | -0.16(-0.64%) |
Apr 05, 2019 | 24.99 | 25.70 | 24.49 | 24.84 | 42,846 | -0.20(-0.78%) |
Apr 04, 2019 | 25.42 | 25.50 | 24.50 | 25.04 | 38,874 | -0.36(-1.43%) |
Apr 03, 2019 | 26.20 | 26.23 | 25.39 | 25.40 | 28,540 | -0.61(-2.33%) |
Apr 02, 2019 | 25.82 | 26.03 | 25.37 | 26.01 | 43,054 | +0.20(+0.76%) |