Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.76 | 18.37 | 17.72 | 18.30 | 858,100 | +0.64(+3.62%) |
Jun 27, 2019 | 17.81 | 17.91 | 17.48 | 17.66 | 470,134 | -0.21(-1.18%) |
Jun 26, 2019 | 17.86 | 18.35 | 17.80 | 17.87 | 572,619 | -0.03(-0.17%) |
Jun 25, 2019 | 17.08 | 18.21 | 17.00 | 17.90 | 1,155,271 | +0.92(+5.42%) |
Jun 24, 2019 | 17.62 | 17.82 | 16.96 | 16.98 | 528,984 | -0.64(-3.63%) |
Jun 21, 2019 | 17.92 | 18.14 | 17.46 | 17.62 | 897,500 | -0.39(-2.17%) |
Jun 20, 2019 | 17.77 | 18.30 | 17.77 | 18.01 | 436,093 | +0.74(+4.28%) |
Jun 19, 2019 | 17.01 | 17.34 | 16.52 | 17.27 | 692,422 | +0.25(+1.47%) |
Jun 18, 2019 | 17.12 | 17.88 | 16.84 | 17.02 | 979,975 | +0.09(+0.53%) |
Jun 17, 2019 | 16.27 | 17.27 | 16.27 | 16.93 | 601,775 | +0.53(+3.23%) |
Jun 14, 2019 | 16.53 | 16.78 | 16.01 | 16.40 | 515,900 | -0.19(-1.15%) |
Jun 13, 2019 | 16.26 | 16.71 | 15.89 | 16.59 | 894,909 | +0.74(+4.67%) |
Jun 12, 2019 | 16.89 | 16.89 | 15.79 | 15.85 | 801,775 | -1.12(-6.60%) |
Jun 11, 2019 | 17.07 | 17.36 | 16.85 | 16.97 | 963,987 | +0.22(+1.31%) |
Jun 10, 2019 | 16.55 | 17.24 | 16.55 | 16.75 | 491,008 | +0.22(+1.33%) |
Jun 07, 2019 | 16.67 | 16.87 | 16.32 | 16.53 | 588,400 | +0.06(+0.36%) |
Jun 06, 2019 | 16.38 | 16.74 | 16.07 | 16.47 | 380,178 | +0.00(+0.00%) |
Jun 05, 2019 | 16.79 | 16.81 | 16.01 | 16.47 | 420,089 | -0.25(-1.50%) |
Jun 04, 2019 | 16.86 | 17.06 | 16.62 | 16.72 | 357,920 | +0.07(+0.42%) |
Jun 03, 2019 | 16.61 | 16.89 | 16.41 | 16.65 | 619,389 | +0.01(+0.06%) |
May 31, 2019 | 16.42 | 16.96 | 16.25 | 16.64 | 567,500 | -0.23(-1.36%) |
May 30, 2019 | 16.93 | 17.35 | 16.62 | 16.87 | 509,556 | -0.10(-0.59%) |
May 29, 2019 | 16.43 | 17.10 | 16.24 | 16.97 | 391,109 | +0.16(+0.95%) |
May 28, 2019 | 16.93 | 17.12 | 16.60 | 16.81 | 448,018 | -0.06(-0.36%) |
May 24, 2019 | 17.26 | 17.26 | 16.76 | 16.87 | 310,300 | -0.08(-0.47%) |
May 23, 2019 | 17.45 | 17.55 | 16.54 | 16.95 | 563,428 | -1.16(-6.41%) |
May 22, 2019 | 19.22 | 19.37 | 17.94 | 18.11 | 454,917 | -1.43(-7.32%) |
May 21, 2019 | 19.13 | 19.71 | 19.01 | 19.54 | 427,703 | +0.51(+2.68%) |
May 20, 2019 | 18.99 | 19.35 | 18.92 | 19.03 | 504,946 | -0.12(-0.63%) |
May 17, 2019 | 19.03 | 19.39 | 18.82 | 19.15 | 786,800 | -0.16(-0.83%) |
May 16, 2019 | 18.91 | 19.55 | 18.81 | 19.31 | 545,697 | +0.54(+2.88%) |
May 15, 2019 | 18.09 | 18.87 | 18.00 | 18.77 | 462,168 | +0.39(+2.12%) |
May 14, 2019 | 17.45 | 18.43 | 17.36 | 18.38 | 458,127 | +1.24(+7.23%) |
May 13, 2019 | 17.84 | 18.10 | 16.90 | 17.14 | 595,501 | -1.04(-5.72%) |
May 10, 2019 | 18.28 | 18.51 | 17.75 | 18.18 | 351,100 | -0.26(-1.41%) |
May 09, 2019 | 18.30 | 18.55 | 17.90 | 18.44 | 248,081 | -0.11(-0.59%) |
May 08, 2019 | 18.62 | 19.02 | 18.45 | 18.55 | 320,228 | -0.08(-0.43%) |
May 07, 2019 | 18.84 | 19.09 | 18.36 | 18.63 | 323,741 | -0.68(-3.52%) |
May 06, 2019 | 18.96 | 19.47 | 18.68 | 19.31 | 357,328 | +0.14(+0.73%) |
May 03, 2019 | 18.76 | 19.44 | 18.76 | 19.17 | 414,500 | +0.66(+3.57%) |
May 02, 2019 | 18.30 | 18.64 | 17.99 | 18.51 | 413,746 | -0.03(-0.16%) |
May 01, 2019 | 19.35 | 19.61 | 18.50 | 18.54 | 908,433 | -0.78(-4.04%) |
Apr 30, 2019 | 20.46 | 20.60 | 19.10 | 19.32 | 644,882 | -0.98(-4.83%) |
Apr 29, 2019 | 20.01 | 20.61 | 20.00 | 20.30 | 733,052 | +0.47(+2.37%) |
Apr 26, 2019 | 19.87 | 20.19 | 18.88 | 19.83 | 835,400 | +0.09(+0.46%) |
Apr 25, 2019 | 17.71 | 21.27 | 17.63 | 19.74 | 1,872,882 | +1.32(+7.17%) |
Apr 24, 2019 | 19.50 | 19.53 | 18.40 | 18.42 | 861,819 | -0.98(-5.05%) |
Apr 23, 2019 | 18.92 | 19.54 | 18.78 | 19.40 | 692,332 | +0.47(+2.48%) |
Apr 22, 2019 | 18.09 | 19.10 | 17.96 | 18.93 | 981,518 | +0.97(+5.40%) |
Apr 18, 2019 | 17.90 | 18.10 | 17.60 | 17.96 | 754,800 | +0.05(+0.28%) |
Apr 17, 2019 | 18.35 | 18.38 | 17.63 | 17.91 | 684,994 | -0.29(-1.59%) |
Apr 16, 2019 | 17.97 | 18.25 | 17.70 | 18.20 | 545,771 | +0.45(+2.54%) |
Apr 15, 2019 | 18.11 | 18.29 | 17.73 | 17.75 | 425,363 | -0.45(-2.47%) |
Apr 12, 2019 | 19.02 | 19.12 | 18.16 | 18.20 | 465,300 | -0.39(-2.10%) |
Apr 11, 2019 | 18.36 | 18.63 | 18.13 | 18.59 | 375,681 | +0.19(+1.03%) |
Apr 10, 2019 | 18.40 | 18.85 | 18.23 | 18.40 | 544,564 | +0.15(+0.82%) |
Apr 09, 2019 | 18.65 | 18.70 | 18.09 | 18.25 | 559,594 | -0.42(-2.25%) |
Apr 08, 2019 | 18.65 | 19.13 | 18.59 | 18.67 | 530,252 | +0.03(+0.16%) |
Apr 05, 2019 | 17.94 | 18.85 | 17.87 | 18.64 | 494,800 | +0.88(+4.95%) |
Apr 04, 2019 | 17.02 | 17.83 | 16.81 | 17.76 | 583,531 | +0.75(+4.41%) |
Apr 03, 2019 | 17.48 | 17.68 | 16.89 | 17.01 | 394,430 | -0.25(-1.45%) |
Apr 02, 2019 | 17.81 | 17.87 | 17.17 | 17.26 | 482,939 | -0.57(-3.20%) |