Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.70 | 27.20 | 25.70 | 27.10 | 38,010 | +1.10(+4.23%) |
Jun 27, 2019 | 25.50 | 26.30 | 25.50 | 26.00 | 22,231 | +0.40(+1.56%) |
Jun 26, 2019 | 25.30 | 26.00 | 24.90 | 25.60 | 23,527 | +0.40(+1.59%) |
Jun 25, 2019 | 23.80 | 25.50 | 23.70 | 25.20 | 35,409 | +1.30(+5.44%) |
Jun 24, 2019 | 25.00 | 25.00 | 23.50 | 23.90 | 76,659 | -1.40(-5.53%) |
Jun 21, 2019 | 25.90 | 25.90 | 24.70 | 25.30 | 44,780 | -0.40(-1.56%) |
Jun 20, 2019 | 27.20 | 27.20 | 25.70 | 25.70 | 43,743 | -1.00(-3.75%) |
Jun 19, 2019 | 27.30 | 27.30 | 26.20 | 26.70 | 35,766 | -0.40(-1.48%) |
Jun 18, 2019 | 27.30 | 28.30 | 27.00 | 27.10 | 24,441 | -0.30(-1.09%) |
Jun 17, 2019 | 27.40 | 28.10 | 27.00 | 27.40 | 45,246 | +0.40(+1.48%) |
Jun 14, 2019 | 27.40 | 27.90 | 27.00 | 27.00 | 27,980 | -0.30(-1.10%) |
Jun 13, 2019 | 25.30 | 27.50 | 25.30 | 27.30 | 50,121 | +0.80(+3.02%) |
Jun 12, 2019 | 26.30 | 27.10 | 25.10 | 26.50 | 34,869 | +0.00(+0.00%) |
Jun 11, 2019 | 26.70 | 26.80 | 25.10 | 26.50 | 47,806 | +0.10(+0.38%) |
Jun 10, 2019 | 27.50 | 28.00 | 26.10 | 26.40 | 57,356 | -1.40(-5.04%) |
Jun 07, 2019 | 28.40 | 29.70 | 27.70 | 27.80 | 61,930 | -0.60(-2.11%) |
Jun 06, 2019 | 27.40 | 29.10 | 26.60 | 28.40 | 71,164 | +1.00(+3.65%) |
Jun 05, 2019 | 28.20 | 28.30 | 26.90 | 27.40 | 50,497 | -0.80(-2.84%) |
Jun 04, 2019 | 26.80 | 28.70 | 26.00 | 28.20 | 69,740 | +1.60(+6.02%) |
Jun 03, 2019 | 27.50 | 28.10 | 25.90 | 26.60 | 57,092 | -0.80(-2.92%) |
May 31, 2019 | 28.80 | 29.40 | 26.90 | 27.40 | 95,690 | -0.50(-1.79%) |
May 30, 2019 | 25.80 | 29.00 | 25.80 | 27.90 | 210,566 | +1.90(+7.31%) |
May 29, 2019 | 25.70 | 26.20 | 24.30 | 26.00 | 61,867 | +0.50(+1.96%) |
May 28, 2019 | 25.90 | 26.80 | 24.60 | 25.50 | 75,451 | +0.10(+0.39%) |
May 24, 2019 | 23.70 | 25.60 | 23.55 | 25.40 | 60,810 | +1.90(+8.09%) |
May 23, 2019 | 24.00 | 24.30 | 23.10 | 23.50 | 33,757 | -1.20(-4.86%) |
May 22, 2019 | 24.90 | 25.00 | 23.10 | 24.70 | 46,952 | +0.20(+0.82%) |
May 21, 2019 | 26.20 | 26.40 | 23.90 | 24.50 | 61,170 | -1.10(-4.30%) |
May 20, 2019 | 23.50 | 25.80 | 23.20 | 25.60 | 74,313 | +1.90(+8.02%) |
May 17, 2019 | 26.50 | 26.80 | 22.90 | 23.70 | 149,760 | -3.00(-11.24%) |
May 16, 2019 | 26.50 | 27.50 | 25.50 | 26.70 | 103,077 | +0.60(+2.30%) |
May 15, 2019 | 23.60 | 26.30 | 23.20 | 26.10 | 166,939 | +2.20(+9.21%) |
May 14, 2019 | 23.80 | 25.30 | 23.20 | 23.90 | 119,109 | +0.50(+2.14%) |
May 13, 2019 | 21.80 | 24.20 | 21.10 | 23.40 | 221,486 | +1.10(+4.93%) |
May 10, 2019 | 18.80 | 22.50 | 18.80 | 22.30 | 465,690 | +5.60(+33.53%) |
May 09, 2019 | 16.70 | 16.80 | 15.70 | 16.70 | 59,062 | +0.10(+0.60%) |
May 08, 2019 | 16.90 | 17.00 | 16.30 | 16.60 | 31,684 | -0.50(-2.92%) |
May 07, 2019 | 17.80 | 18.05 | 16.80 | 17.10 | 27,212 | -0.80(-4.47%) |
May 06, 2019 | 16.80 | 18.10 | 16.50 | 17.90 | 27,256 | +0.60(+3.47%) |
May 03, 2019 | 17.00 | 17.70 | 16.78 | 17.30 | 21,680 | +0.40(+2.37%) |
May 02, 2019 | 17.10 | 17.50 | 16.60 | 16.90 | 34,932 | -0.40(-2.31%) |
May 01, 2019 | 17.30 | 18.00 | 17.30 | 17.30 | 24,350 | -0.10(-0.57%) |
Apr 30, 2019 | 17.70 | 17.70 | 17.10 | 17.40 | 10,874 | -0.20(-1.14%) |
Apr 29, 2019 | 17.70 | 18.00 | 17.27 | 17.60 | 15,807 | -0.20(-1.12%) |
Apr 26, 2019 | 17.30 | 18.10 | 17.10 | 17.80 | 20,400 | +0.40(+2.30%) |
Apr 25, 2019 | 17.90 | 17.90 | 17.00 | 17.40 | 26,570 | -0.50(-2.79%) |
Apr 24, 2019 | 17.90 | 18.40 | 17.60 | 17.90 | 19,671 | +0.00(+0.00%) |
Apr 23, 2019 | 17.00 | 18.10 | 16.63 | 17.90 | 30,607 | +0.85(+4.99%) |
Apr 22, 2019 | 17.30 | 17.50 | 17.00 | 17.05 | 33,390 | -0.35(-2.01%) |
Apr 18, 2019 | 18.50 | 18.50 | 17.20 | 17.40 | 41,270 | -0.90(-4.92%) |
Apr 17, 2019 | 18.70 | 18.90 | 18.10 | 18.30 | 15,339 | -0.10(-0.54%) |
Apr 16, 2019 | 18.30 | 18.60 | 18.00 | 18.40 | 17,335 | +0.00(+0.00%) |
Apr 15, 2019 | 18.90 | 19.10 | 17.85 | 18.40 | 28,066 | -0.50(-2.65%) |
Apr 12, 2019 | 19.50 | 19.90 | 18.60 | 18.90 | 56,290 | -0.50(-2.58%) |
Apr 11, 2019 | 18.00 | 19.50 | 17.70 | 19.40 | 79,372 | +1.50(+8.38%) |
Apr 10, 2019 | 17.20 | 18.10 | 17.20 | 17.90 | 31,180 | +0.70(+4.07%) |
Apr 09, 2019 | 18.10 | 18.20 | 17.10 | 17.20 | 32,589 | -1.00(-5.49%) |
Apr 08, 2019 | 17.60 | 18.80 | 17.50 | 18.20 | 61,972 | +0.60(+3.41%) |
Apr 05, 2019 | 17.50 | 17.90 | 17.10 | 17.60 | 50,590 | +0.00(+0.00%) |
Apr 04, 2019 | 16.90 | 17.90 | 16.10 | 17.60 | 67,580 | +0.90(+5.39%) |
Apr 03, 2019 | 16.00 | 16.90 | 16.00 | 16.70 | 49,479 | +0.80(+5.03%) |
Apr 02, 2019 | 15.90 | 16.00 | 15.50 | 15.90 | 10,435 | -0.10(-0.62%) |