Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.12 | 19.20 | 18.87 | 19.07 | 2,407,309 | +0.14(+0.74%) |
Jun 27, 2019 | 18.88 | 19.12 | 18.73 | 18.93 | 2,285,763 | +0.20(+1.07%) |
Jun 26, 2019 | 18.73 | 19.21 | 18.66 | 18.73 | 2,549,207 | +0.10(+0.56%) |
Jun 25, 2019 | 18.57 | 18.87 | 18.24 | 18.62 | 3,056,964 | -0.06(-0.33%) |
Jun 24, 2019 | 18.95 | 19.11 | 18.68 | 18.68 | 1,737,824 | -0.13(-0.69%) |
Jun 21, 2019 | 18.15 | 19.25 | 18.13 | 18.81 | 4,441,018 | +0.56(+3.05%) |
Jun 20, 2019 | 18.26 | 18.32 | 17.78 | 18.26 | 3,400,805 | +0.34(+1.89%) |
Jun 19, 2019 | 19.05 | 19.06 | 17.84 | 17.92 | 4,840,531 | -1.10(-5.77%) |
Jun 18, 2019 | 19.10 | 19.55 | 18.96 | 19.01 | 3,186,139 | +0.13(+0.69%) |
Jun 17, 2019 | 18.94 | 19.20 | 18.73 | 18.88 | 1,497,705 | -0.16(-0.82%) |
Jun 14, 2019 | 19.41 | 19.44 | 19.01 | 19.04 | 1,650,456 | -0.52(-2.67%) |
Jun 13, 2019 | 19.31 | 19.61 | 19.21 | 19.56 | 1,088,794 | +0.37(+1.90%) |
Jun 12, 2019 | 19.24 | 19.51 | 19.11 | 19.20 | 1,787,651 | -0.12(-0.63%) |
Jun 11, 2019 | 19.68 | 19.93 | 19.20 | 19.32 | 2,044,843 | -0.03(-0.13%) |
Jun 10, 2019 | 19.47 | 19.77 | 19.24 | 19.34 | 1,906,546 | +0.07(+0.36%) |
Jun 07, 2019 | 19.42 | 19.72 | 19.21 | 19.27 | 2,894,562 | -0.01(-0.05%) |
Jun 06, 2019 | 19.10 | 19.37 | 18.92 | 19.28 | 2,228,929 | +0.10(+0.50%) |
Jun 05, 2019 | 19.28 | 19.39 | 18.85 | 19.19 | 2,415,827 | -0.10(-0.50%) |
Jun 04, 2019 | 18.21 | 19.30 | 18.21 | 19.28 | 3,761,453 | +1.31(+7.26%) |
Jun 03, 2019 | 17.13 | 17.99 | 17.13 | 17.98 | 3,232,781 | +0.91(+5.35%) |
May 31, 2019 | 17.34 | 17.40 | 17.03 | 17.06 | 2,761,832 | -0.59(-3.35%) |
May 30, 2019 | 17.93 | 18.07 | 17.54 | 17.66 | 2,378,727 | -0.36(-1.98%) |
May 29, 2019 | 17.96 | 18.14 | 17.60 | 18.01 | 3,009,282 | -0.24(-1.33%) |
May 28, 2019 | 18.35 | 18.50 | 17.94 | 18.26 | 1,789,003 | -0.10(-0.57%) |
May 24, 2019 | 18.94 | 19.23 | 18.22 | 18.36 | 3,291,375 | -0.34(-1.81%) |
May 23, 2019 | 19.00 | 19.11 | 18.65 | 18.70 | 2,937,452 | -0.73(-3.76%) |
May 22, 2019 | 19.69 | 19.75 | 19.41 | 19.43 | 3,554,674 | -0.35(-1.76%) |
May 21, 2019 | 19.27 | 19.81 | 19.27 | 19.78 | 4,525,041 | +0.59(+3.08%) |
May 20, 2019 | 18.71 | 19.37 | 18.58 | 19.19 | 3,561,061 | +0.23(+1.24%) |
May 17, 2019 | 19.03 | 19.44 | 18.85 | 18.95 | 3,786,099 | -0.31(-1.63%) |
May 16, 2019 | 18.82 | 19.38 | 18.67 | 19.27 | 7,444,741 | +0.80(+4.34%) |
May 15, 2019 | 18.00 | 18.57 | 17.97 | 18.47 | 3,615,482 | +0.29(+1.58%) |
May 14, 2019 | 17.80 | 18.39 | 17.66 | 18.18 | 2,790,805 | +0.51(+2.91%) |
May 13, 2019 | 18.08 | 18.15 | 17.51 | 17.66 | 3,821,342 | -0.81(-4.38%) |
May 10, 2019 | 18.20 | 18.66 | 18.01 | 18.47 | 3,276,321 | +0.27(+1.48%) |
May 09, 2019 | 17.66 | 18.61 | 17.26 | 18.20 | 6,655,556 | +0.37(+2.05%) |
May 08, 2019 | 18.05 | 18.17 | 17.61 | 17.84 | 3,339,319 | -0.26(-1.43%) |
May 07, 2019 | 17.85 | 18.18 | 17.60 | 18.10 | 3,450,914 | +0.06(+0.33%) |
May 06, 2019 | 18.06 | 18.32 | 17.79 | 18.04 | 2,675,924 | -0.35(-1.92%) |
May 03, 2019 | 17.92 | 18.40 | 17.89 | 18.39 | 2,184,559 | +0.60(+3.39%) |
May 02, 2019 | 17.86 | 18.08 | 17.68 | 17.79 | 2,764,221 | -0.41(-2.27%) |
May 01, 2019 | 18.65 | 18.85 | 17.99 | 18.20 | 4,408,245 | -0.49(-2.63%) |
Apr 30, 2019 | 19.39 | 19.44 | 18.65 | 18.69 | 2,628,083 | -0.66(-3.43%) |
Apr 29, 2019 | 19.61 | 19.70 | 19.19 | 19.36 | 1,838,512 | -0.26(-1.32%) |
Apr 26, 2019 | 19.44 | 19.70 | 19.22 | 19.61 | 1,612,368 | +0.17(+0.89%) |
Apr 25, 2019 | 19.90 | 19.90 | 19.44 | 19.44 | 1,553,254 | -0.46(-2.30%) |
Apr 24, 2019 | 20.51 | 20.60 | 19.90 | 19.90 | 1,849,602 | -0.69(-3.35%) |
Apr 23, 2019 | 20.58 | 20.82 | 20.29 | 20.59 | 2,168,367 | -0.02(-0.08%) |
Apr 22, 2019 | 20.92 | 21.04 | 20.58 | 20.61 | 1,442,123 | -0.37(-1.77%) |
Apr 18, 2019 | 21.42 | 21.47 | 20.92 | 20.98 | 2,248,729 | -0.41(-1.89%) |
Apr 17, 2019 | 21.70 | 21.77 | 21.37 | 21.38 | 1,290,419 | -0.18(-0.84%) |
Apr 16, 2019 | 21.67 | 21.71 | 21.37 | 21.56 | 1,967,421 | -0.16(-0.71%) |
Apr 15, 2019 | 21.66 | 21.84 | 21.46 | 21.72 | 2,049,853 | +0.32(+1.49%) |
Apr 12, 2019 | 21.24 | 21.68 | 21.14 | 21.40 | 1,382,494 | +0.43(+2.06%) |
Apr 11, 2019 | 20.79 | 21.10 | 20.73 | 20.97 | 2,320,518 | +0.12(+0.58%) |
Apr 10, 2019 | 20.94 | 21.08 | 20.64 | 20.85 | 1,886,854 | -0.01(-0.04%) |
Apr 09, 2019 | 21.33 | 21.36 | 20.81 | 20.86 | 1,504,352 | -0.62(-2.89%) |
Apr 08, 2019 | 21.33 | 21.54 | 21.17 | 21.48 | 2,677,057 | +0.22(+1.05%) |
Apr 05, 2019 | 21.29 | 21.54 | 20.98 | 21.25 | 1,564,212 | +0.13(+0.61%) |
Apr 04, 2019 | 20.82 | 21.28 | 20.68 | 21.12 | 1,971,135 | +0.41(+1.95%) |
Apr 03, 2019 | 20.36 | 20.97 | 20.25 | 20.72 | 4,187,284 | +0.59(+2.95%) |
Apr 02, 2019 | 20.44 | 20.52 | 19.97 | 20.12 | 4,347,874 | -0.25(-1.23%) |