Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.78 | 17.88 | 17.55 | 17.59 | 1,218,200 | +0.22(+1.27%) |
Jun 27, 2019 | 17.38 | 17.40 | 17.17 | 17.37 | 378,905 | +0.38(+2.24%) |
Jun 26, 2019 | 17.16 | 17.17 | 16.96 | 16.99 | 78,504 | +0.06(+0.35%) |
Jun 25, 2019 | 17.04 | 17.18 | 16.87 | 16.93 | 118,471 | +0.08(+0.47%) |
Jun 24, 2019 | 16.87 | 16.93 | 16.82 | 16.85 | 203,543 | +0.15(+0.90%) |
Jun 21, 2019 | 16.78 | 16.85 | 16.69 | 16.70 | 373,700 | -0.05(-0.30%) |
Jun 20, 2019 | 16.76 | 16.87 | 16.72 | 16.75 | 341,409 | +0.66(+4.10%) |
Jun 19, 2019 | 16.11 | 16.19 | 16.02 | 16.09 | 323,238 | +0.44(+2.80%) |
Jun 18, 2019 | 15.43 | 15.77 | 15.43 | 15.65 | 628,071 | +0.16(+1.05%) |
Jun 17, 2019 | 16.03 | 16.14 | 15.45 | 15.49 | 527,581 | -0.61(-3.79%) |
Jun 14, 2019 | 16.02 | 16.13 | 15.93 | 16.10 | 1,380,300 | -0.98(-5.74%) |
Jun 13, 2019 | 17.21 | 17.21 | 17.02 | 17.08 | 331,018 | -0.07(-0.41%) |
Jun 12, 2019 | 17.38 | 17.38 | 17.13 | 17.15 | 283,337 | -0.25(-1.44%) |
Jun 11, 2019 | 17.34 | 17.53 | 17.28 | 17.40 | 466,838 | +0.27(+1.58%) |
Jun 10, 2019 | 17.05 | 17.28 | 17.04 | 17.13 | 178,505 | +0.15(+0.88%) |
Jun 07, 2019 | 16.84 | 17.08 | 16.80 | 16.98 | 92,800 | +0.19(+1.13%) |
Jun 06, 2019 | 16.69 | 16.89 | 16.60 | 16.79 | 380,204 | +0.03(+0.18%) |
Jun 05, 2019 | 16.92 | 16.94 | 16.65 | 16.76 | 175,883 | +0.02(+0.12%) |
Jun 04, 2019 | 16.56 | 16.74 | 16.39 | 16.74 | 429,458 | +0.23(+1.39%) |
Jun 03, 2019 | 16.34 | 16.63 | 16.27 | 16.51 | 492,824 | -1.26(-7.09%) |
May 31, 2019 | 17.65 | 17.91 | 17.62 | 17.77 | 77,400 | -0.23(-1.31%) |
May 30, 2019 | 17.90 | 18.08 | 17.90 | 18.00 | 65,697 | +0.02(+0.08%) |
May 29, 2019 | 17.92 | 18.19 | 17.86 | 17.99 | 180,964 | -0.28(-1.53%) |
May 28, 2019 | 18.47 | 18.49 | 18.21 | 18.27 | 138,636 | +0.07(+0.38%) |
May 24, 2019 | 18.54 | 18.54 | 18.19 | 18.20 | 151,700 | -0.35(-1.89%) |
May 23, 2019 | 18.57 | 18.64 | 18.43 | 18.55 | 172,404 | -0.69(-3.59%) |
May 22, 2019 | 19.20 | 19.34 | 19.20 | 19.24 | 116,120 | +0.01(+0.06%) |
May 21, 2019 | 19.20 | 19.31 | 19.10 | 19.23 | 78,281 | +0.30(+1.57%) |
May 20, 2019 | 19.04 | 19.20 | 18.88 | 18.93 | 132,045 | -0.89(-4.49%) |
May 17, 2019 | 19.90 | 20.19 | 19.80 | 19.82 | 614,200 | -0.39(-1.93%) |
May 16, 2019 | 20.29 | 20.53 | 20.19 | 20.21 | 83,770 | -0.09(-0.44%) |
May 15, 2019 | 19.58 | 20.45 | 19.58 | 20.30 | 146,998 | +0.33(+1.65%) |
May 14, 2019 | 19.88 | 20.05 | 19.83 | 19.97 | 101,737 | +0.40(+2.04%) |
May 13, 2019 | 19.99 | 20.02 | 19.54 | 19.57 | 189,713 | -1.35(-6.45%) |
May 10, 2019 | 20.80 | 21.01 | 20.60 | 20.92 | 184,600 | -0.12(-0.57%) |
May 09, 2019 | 20.88 | 21.16 | 20.62 | 21.04 | 148,791 | -0.55(-2.52%) |
May 08, 2019 | 21.72 | 21.80 | 21.56 | 21.59 | 353,918 | -0.36(-1.62%) |
May 07, 2019 | 22.33 | 22.33 | 21.77 | 21.94 | 65,631 | -0.89(-3.90%) |
May 06, 2019 | 22.53 | 22.91 | 22.52 | 22.83 | 26,511 | -0.67(-2.85%) |
May 03, 2019 | 23.27 | 23.58 | 23.25 | 23.50 | 56,700 | +0.14(+0.60%) |
May 02, 2019 | 23.53 | 23.58 | 23.32 | 23.36 | 70,539 | +0.01(+0.04%) |
May 01, 2019 | 23.70 | 23.96 | 23.35 | 23.35 | 55,096 | -0.32(-1.35%) |
Apr 30, 2019 | 23.50 | 23.67 | 23.43 | 23.67 | 65,257 | +0.34(+1.46%) |
Apr 29, 2019 | 23.28 | 23.43 | 23.12 | 23.33 | 41,216 | -0.15(-0.64%) |
Apr 26, 2019 | 23.34 | 23.48 | 23.07 | 23.48 | 73,900 | -0.07(-0.30%) |
Apr 25, 2019 | 23.80 | 23.80 | 23.43 | 23.55 | 112,698 | -0.12(-0.53%) |
Apr 24, 2019 | 23.70 | 23.89 | 23.64 | 23.68 | 161,331 | -0.00(-0.02%) |
Apr 23, 2019 | 23.69 | 23.74 | 23.59 | 23.68 | 366,596 | -0.34(-1.42%) |
Apr 22, 2019 | 24.02 | 24.36 | 23.90 | 24.02 | 47,162 | -0.13(-0.54%) |
Apr 18, 2019 | 24.12 | 24.20 | 24.03 | 24.15 | 117,300 | -0.10(-0.42%) |
Apr 17, 2019 | 24.22 | 24.29 | 23.88 | 24.25 | 72,050 | +0.49(+2.07%) |
Apr 16, 2019 | 23.56 | 23.80 | 23.54 | 23.76 | 61,770 | +0.53(+2.28%) |
Apr 15, 2019 | 23.27 | 23.30 | 23.13 | 23.23 | 49,728 | -0.21(-0.90%) |
Apr 12, 2019 | 23.17 | 23.44 | 23.09 | 23.44 | 110,100 | +0.95(+4.20%) |
Apr 11, 2019 | 22.60 | 22.67 | 22.43 | 22.50 | 268,229 | +0.14(+0.60%) |
Apr 10, 2019 | 22.26 | 22.50 | 22.26 | 22.36 | 131,245 | -0.12(-0.53%) |
Apr 09, 2019 | 22.60 | 22.65 | 22.48 | 22.48 | 123,524 | -0.16(-0.71%) |
Apr 08, 2019 | 22.55 | 22.65 | 22.48 | 22.64 | 66,848 | +0.15(+0.67%) |
Apr 05, 2019 | 22.71 | 22.77 | 22.45 | 22.49 | 77,200 | +0.35(+1.58%) |
Apr 04, 2019 | 22.08 | 22.23 | 22.03 | 22.14 | 315,473 | +0.21(+0.93%) |
Apr 03, 2019 | 22.02 | 22.08 | 21.87 | 21.93 | 376,572 | +0.74(+3.52%) |
Apr 02, 2019 | 20.98 | 21.22 | 20.92 | 21.19 | 128,185 | +0.41(+1.97%) |