Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.30 | 17.66 | 17.12 | 17.12 | 3,812,523 | -0.10(-0.58%) |
Jun 27, 2019 | 17.43 | 17.45 | 17.09 | 17.22 | 1,646,923 | -0.18(-1.03%) |
Jun 26, 2019 | 17.65 | 17.76 | 17.25 | 17.40 | 1,718,425 | -0.16(-0.91%) |
Jun 25, 2019 | 18.18 | 18.21 | 17.53 | 17.56 | 1,636,948 | -0.62(-3.40%) |
Jun 24, 2019 | 18.29 | 18.33 | 18.15 | 18.18 | 997,890 | -0.03(-0.16%) |
Jun 21, 2019 | 18.21 | 18.36 | 18.15 | 18.21 | 1,780,734 | -0.02(-0.11%) |
Jun 20, 2019 | 18.30 | 18.36 | 17.99 | 18.23 | 777,216 | +0.16(+0.88%) |
Jun 19, 2019 | 17.96 | 18.12 | 17.85 | 18.07 | 829,152 | +0.11(+0.61%) |
Jun 18, 2019 | 18.05 | 18.25 | 17.93 | 17.96 | 991,995 | +0.02(+0.11%) |
Jun 17, 2019 | 18.12 | 18.12 | 17.81 | 17.94 | 1,079,499 | -0.08(-0.44%) |
Jun 14, 2019 | 18.23 | 18.23 | 17.80 | 18.02 | 1,463,633 | -0.13(-0.71%) |
Jun 13, 2019 | 17.39 | 18.46 | 17.12 | 18.15 | 4,393,666 | +2.28(+14.40%) |
Jun 12, 2019 | 15.66 | 15.86 | 15.52 | 15.86 | 1,397,190 | +0.17(+1.08%) |
Jun 11, 2019 | 16.11 | 16.12 | 15.62 | 15.70 | 1,653,555 | -0.26(-1.63%) |
Jun 10, 2019 | 15.78 | 16.15 | 15.78 | 15.95 | 1,846,959 | +0.28(+1.78%) |
Jun 07, 2019 | 15.37 | 15.69 | 15.19 | 15.68 | 1,050,821 | +0.33(+2.15%) |
Jun 06, 2019 | 15.76 | 15.82 | 15.26 | 15.35 | 3,598,899 | -0.38(-2.41%) |
Jun 05, 2019 | 15.57 | 15.78 | 15.39 | 15.73 | 3,235,788 | +0.22(+1.42%) |
Jun 04, 2019 | 15.06 | 15.55 | 15.05 | 15.51 | 1,700,743 | +0.68(+4.58%) |
Jun 03, 2019 | 14.66 | 14.95 | 14.61 | 14.83 | 1,021,299 | +0.16(+1.09%) |
May 31, 2019 | 14.48 | 14.75 | 14.46 | 14.67 | 3,701,578 | -0.09(-0.61%) |
May 30, 2019 | 14.95 | 14.95 | 14.50 | 14.76 | 1,671,215 | -0.21(-1.40%) |
May 29, 2019 | 14.95 | 15.02 | 14.74 | 14.97 | 2,305,441 | -0.01(-0.07%) |
May 28, 2019 | 15.10 | 15.28 | 14.95 | 14.98 | 1,477,002 | -0.06(-0.40%) |
May 24, 2019 | 15.00 | 15.24 | 14.92 | 15.04 | 1,563,654 | +0.31(+2.10%) |
May 23, 2019 | 15.11 | 15.16 | 14.65 | 14.73 | 1,620,964 | -0.57(-3.72%) |
May 22, 2019 | 15.28 | 15.48 | 14.92 | 15.30 | 2,089,726 | +0.48(+3.23%) |
May 21, 2019 | 15.04 | 15.35 | 14.73 | 14.82 | 1,780,119 | -0.17(-1.13%) |
May 20, 2019 | 15.48 | 15.50 | 14.91 | 14.99 | 2,153,769 | -0.62(-3.96%) |
May 17, 2019 | 15.80 | 15.85 | 15.57 | 15.61 | 2,042,113 | -0.32(-2.00%) |
May 16, 2019 | 15.56 | 15.97 | 15.52 | 15.92 | 1,225,824 | +0.31(+1.98%) |
May 15, 2019 | 15.78 | 15.89 | 15.56 | 15.62 | 1,221,719 | -0.34(-2.12%) |
May 14, 2019 | 15.98 | 15.99 | 15.77 | 15.95 | 1,117,359 | +0.10(+0.63%) |
May 13, 2019 | 15.59 | 16.14 | 15.56 | 15.85 | 3,380,494 | -0.10(-0.62%) |
May 10, 2019 | 16.73 | 16.73 | 15.54 | 15.95 | 6,518,558 | -1.01(-5.94%) |
May 09, 2019 | 16.70 | 17.09 | 16.47 | 16.96 | 1,123,000 | +0.14(+0.83%) |
May 08, 2019 | 16.66 | 16.93 | 16.49 | 16.82 | 1,312,549 | +0.14(+0.84%) |
May 07, 2019 | 17.18 | 17.24 | 16.50 | 16.68 | 1,224,299 | -0.63(-3.63%) |
May 06, 2019 | 17.01 | 17.35 | 16.90 | 17.31 | 999,266 | -0.01(-0.06%) |
May 03, 2019 | 17.16 | 17.42 | 16.98 | 17.32 | 987,310 | +0.26(+1.52%) |
May 02, 2019 | 17.17 | 17.22 | 16.88 | 17.06 | 734,746 | -0.09(-0.52%) |
May 01, 2019 | 17.51 | 17.52 | 17.08 | 17.15 | 1,262,574 | -0.36(-2.05%) |
Apr 30, 2019 | 17.52 | 17.64 | 17.40 | 17.51 | 877,658 | +0.00(+0.00%) |
Apr 29, 2019 | 17.41 | 17.63 | 17.37 | 17.51 | 514,116 | +0.15(+0.86%) |
Apr 26, 2019 | 17.06 | 17.40 | 16.94 | 17.36 | 707,514 | +0.29(+1.69%) |
Apr 25, 2019 | 17.35 | 17.40 | 16.92 | 17.07 | 1,035,594 | -0.36(-2.06%) |
Apr 24, 2019 | 17.03 | 17.58 | 17.00 | 17.43 | 1,003,339 | +0.44(+2.58%) |
Apr 23, 2019 | 16.77 | 17.18 | 16.76 | 16.99 | 766,073 | +0.20(+1.19%) |
Apr 22, 2019 | 16.92 | 16.92 | 16.62 | 16.79 | 736,514 | -0.14(-0.82%) |
Apr 18, 2019 | 17.13 | 17.15 | 16.87 | 16.93 | 895,850 | -0.21(-1.22%) |
Apr 17, 2019 | 16.95 | 17.19 | 16.82 | 17.14 | 887,042 | +0.28(+1.66%) |
Apr 16, 2019 | 16.90 | 16.94 | 16.69 | 16.86 | 876,249 | +0.13(+0.78%) |
Apr 15, 2019 | 16.83 | 17.17 | 16.70 | 16.73 | 1,369,624 | +0.24(+1.45%) |
Apr 12, 2019 | 16.56 | 16.56 | 16.33 | 16.49 | 1,006,164 | +0.04(+0.24%) |
Apr 11, 2019 | 16.55 | 16.60 | 16.40 | 16.45 | 1,222,000 | -0.04(-0.24%) |
Apr 10, 2019 | 16.43 | 16.50 | 16.31 | 16.49 | 1,137,185 | +0.11(+0.67%) |
Apr 09, 2019 | 16.47 | 16.54 | 16.32 | 16.38 | 1,471,851 | -0.12(-0.73%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.18 | 16.50 | 988,372 | +0.06(+0.36%) |
Apr 05, 2019 | 16.22 | 16.50 | 16.17 | 16.44 | 1,173,641 | +0.31(+1.92%) |
Apr 04, 2019 | 15.71 | 16.16 | 15.68 | 16.13 | 798,285 | +0.42(+2.66%) |
Apr 03, 2019 | 15.95 | 16.02 | 15.61 | 15.72 | 1,256,245 | -0.04(-0.25%) |
Apr 02, 2019 | 15.90 | 15.90 | 15.53 | 15.76 | 698,370 | -0.14(-0.88%) |