Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.93 | 19.68 | 18.66 | 19.18 | 139,068 | +0.33(+1.74%) |
Jun 27, 2019 | 18.52 | 19.19 | 18.12 | 18.85 | 58,298 | +0.37(+1.98%) |
Jun 26, 2019 | 19.29 | 19.36 | 18.24 | 18.48 | 65,231 | -0.70(-3.67%) |
Jun 25, 2019 | 20.08 | 20.08 | 19.01 | 19.18 | 30,592 | -0.77(-3.85%) |
Jun 24, 2019 | 19.86 | 20.59 | 19.12 | 19.95 | 70,468 | +0.09(+0.47%) |
Jun 21, 2019 | 20.34 | 20.44 | 19.43 | 19.86 | 64,948 | -0.58(-2.84%) |
Jun 20, 2019 | 20.16 | 20.52 | 19.68 | 20.44 | 61,192 | +0.22(+1.11%) |
Jun 19, 2019 | 19.68 | 20.55 | 19.06 | 20.22 | 79,062 | +0.58(+2.96%) |
Jun 18, 2019 | 19.00 | 19.92 | 18.96 | 19.63 | 93,187 | +0.62(+3.25%) |
Jun 17, 2019 | 18.79 | 19.11 | 18.15 | 19.02 | 99,926 | +0.25(+1.35%) |
Jun 14, 2019 | 19.32 | 19.32 | 18.59 | 18.76 | 48,844 | -0.62(-3.19%) |
Jun 13, 2019 | 19.71 | 19.76 | 19.17 | 19.38 | 25,082 | -0.29(-1.48%) |
Jun 12, 2019 | 19.64 | 19.87 | 19.54 | 19.67 | 29,101 | +0.04(+0.19%) |
Jun 11, 2019 | 19.44 | 19.94 | 19.35 | 19.63 | 60,682 | +0.29(+1.50%) |
Jun 10, 2019 | 18.89 | 19.55 | 18.76 | 19.34 | 54,567 | +0.49(+2.59%) |
Jun 07, 2019 | 18.38 | 19.33 | 18.38 | 18.86 | 69,853 | +0.48(+2.60%) |
Jun 06, 2019 | 18.40 | 18.75 | 18.00 | 18.38 | 45,855 | -0.09(-0.51%) |
Jun 05, 2019 | 19.01 | 19.01 | 18.17 | 18.47 | 53,744 | -0.53(-2.81%) |
Jun 04, 2019 | 19.05 | 19.52 | 18.63 | 19.01 | 63,197 | +0.20(+1.05%) |
Jun 03, 2019 | 19.25 | 19.65 | 18.71 | 18.81 | 63,518 | -0.76(-3.88%) |
May 31, 2019 | 20.04 | 20.08 | 19.41 | 19.57 | 45,111 | -0.80(-3.91%) |
May 30, 2019 | 19.90 | 20.44 | 19.75 | 20.37 | 39,354 | +0.51(+2.55%) |
May 29, 2019 | 19.91 | 20.18 | 19.77 | 19.86 | 51,242 | -0.28(-1.40%) |
May 28, 2019 | 20.42 | 20.68 | 19.93 | 20.14 | 38,261 | -0.29(-1.42%) |
May 24, 2019 | 20.06 | 20.96 | 20.06 | 20.43 | 47,777 | +0.39(+1.97%) |
May 23, 2019 | 20.90 | 20.97 | 19.74 | 20.04 | 39,023 | -0.93(-4.43%) |
May 22, 2019 | 20.66 | 21.25 | 20.18 | 20.97 | 55,387 | +0.35(+1.68%) |
May 21, 2019 | 19.69 | 20.84 | 19.47 | 20.62 | 55,008 | +0.83(+4.22%) |
May 20, 2019 | 21.23 | 21.30 | 19.60 | 19.78 | 95,189 | -1.32(-6.26%) |
May 17, 2019 | 20.10 | 21.18 | 20.02 | 21.11 | 80,518 | +0.77(+3.78%) |
May 16, 2019 | 21.65 | 22.06 | 20.04 | 20.34 | 51,086 | -1.29(-5.98%) |
May 15, 2019 | 21.52 | 22.04 | 21.48 | 21.63 | 26,264 | +0.03(+0.13%) |
May 14, 2019 | 21.67 | 21.93 | 21.58 | 21.60 | 77,534 | +0.02(+0.09%) |
May 13, 2019 | 21.13 | 21.67 | 20.95 | 21.59 | 47,465 | -0.09(-0.43%) |
May 10, 2019 | 21.82 | 21.98 | 21.00 | 21.68 | 65,481 | -0.31(-1.41%) |
May 09, 2019 | 22.01 | 22.16 | 21.47 | 21.99 | 47,235 | -0.22(-0.97%) |
May 08, 2019 | 21.96 | 22.45 | 21.68 | 22.20 | 126,251 | +0.20(+0.89%) |
May 07, 2019 | 23.25 | 23.89 | 21.98 | 22.01 | 93,982 | -1.43(-6.12%) |
May 06, 2019 | 22.86 | 23.61 | 22.66 | 23.44 | 77,965 | +0.28(+1.21%) |
May 03, 2019 | 23.10 | 23.47 | 22.82 | 23.16 | 51,190 | +0.19(+0.82%) |
May 02, 2019 | 21.58 | 23.21 | 21.58 | 22.97 | 65,224 | +1.15(+5.29%) |
May 01, 2019 | 22.99 | 23.44 | 20.96 | 21.82 | 220,668 | -1.62(-6.92%) |
Apr 30, 2019 | 26.49 | 26.49 | 22.86 | 23.44 | 307,023 | -3.83(-14.03%) |
Apr 29, 2019 | 27.89 | 27.89 | 26.39 | 27.27 | 72,947 | -0.22(-0.78%) |
Apr 26, 2019 | 27.42 | 27.94 | 26.73 | 27.48 | 68,467 | +0.38(+1.38%) |
Apr 25, 2019 | 26.41 | 27.23 | 26.07 | 27.11 | 69,483 | +0.83(+3.18%) |
Apr 24, 2019 | 25.78 | 26.42 | 25.64 | 26.27 | 40,040 | +0.63(+2.45%) |
Apr 23, 2019 | 25.31 | 25.88 | 24.98 | 25.65 | 34,396 | +0.60(+2.40%) |
Apr 22, 2019 | 24.46 | 25.16 | 24.24 | 25.05 | 32,205 | +0.58(+2.38%) |
Apr 18, 2019 | 24.56 | 24.60 | 23.67 | 24.46 | 39,352 | -0.07(-0.27%) |
Apr 17, 2019 | 26.19 | 26.19 | 24.43 | 24.53 | 60,614 | -1.47(-5.66%) |
Apr 16, 2019 | 26.05 | 26.25 | 25.35 | 26.00 | 39,476 | +0.05(+0.18%) |
Apr 15, 2019 | 26.09 | 26.16 | 25.44 | 25.95 | 27,797 | -0.12(-0.47%) |
Apr 12, 2019 | 26.05 | 26.42 | 25.95 | 26.08 | 29,327 | +0.15(+0.58%) |
Apr 11, 2019 | 25.79 | 25.99 | 25.57 | 25.93 | 33,972 | +0.27(+1.06%) |
Apr 10, 2019 | 25.38 | 25.69 | 25.27 | 25.65 | 19,484 | +0.38(+1.48%) |
Apr 09, 2019 | 24.82 | 25.34 | 24.29 | 25.28 | 36,283 | +0.42(+1.70%) |
Apr 08, 2019 | 25.05 | 25.20 | 24.74 | 24.86 | 23,190 | -0.16(-0.64%) |
Apr 05, 2019 | 25.17 | 25.88 | 24.66 | 25.02 | 42,552 | -0.20(-0.78%) |
Apr 04, 2019 | 25.60 | 25.67 | 24.67 | 25.21 | 38,607 | -0.37(-1.43%) |
Apr 03, 2019 | 26.38 | 26.41 | 25.56 | 25.58 | 28,344 | -0.61(-2.33%) |
Apr 02, 2019 | 26.00 | 26.21 | 25.54 | 26.19 | 42,758 | +0.20(+0.76%) |