Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.32 | 19.35 | 17.28 | 18.12 | 841,133 | -1.08(-5.62%) |
Jun 27, 2019 | 19.08 | 20.28 | 19.08 | 19.20 | 105,889 | +0.12(+0.63%) |
Jun 26, 2019 | 20.64 | 20.76 | 19.08 | 19.08 | 191,406 | -1.56(-7.56%) |
Jun 25, 2019 | 21.00 | 21.48 | 19.92 | 20.64 | 100,132 | -0.36(-1.71%) |
Jun 24, 2019 | 21.48 | 22.32 | 20.28 | 21.00 | 167,404 | -0.72(-3.31%) |
Jun 21, 2019 | 18.84 | 21.84 | 18.12 | 21.72 | 295,241 | +2.64(+13.84%) |
Jun 20, 2019 | 23.04 | 23.16 | 18.12 | 19.08 | 515,406 | -3.72(-16.32%) |
Jun 19, 2019 | 21.84 | 24.60 | 20.88 | 22.80 | 365,496 | +0.96(+4.40%) |
Jun 18, 2019 | 21.00 | 21.96 | 19.20 | 21.84 | 249,464 | +0.84(+4.00%) |
Jun 17, 2019 | 16.92 | 22.08 | 16.68 | 21.00 | 563,748 | +4.20(+25.00%) |
Jun 14, 2019 | 15.12 | 17.40 | 15.00 | 16.80 | 230,525 | +1.56(+10.24%) |
Jun 13, 2019 | 15.00 | 15.24 | 14.52 | 15.24 | 90,269 | +0.24(+1.60%) |
Jun 12, 2019 | 15.00 | 15.24 | 14.64 | 15.00 | 58,872 | -0.12(-0.79%) |
Jun 11, 2019 | 15.24 | 15.36 | 14.16 | 15.12 | 121,767 | +0.00(+0.00%) |
Jun 10, 2019 | 15.72 | 15.84 | 14.64 | 15.12 | 104,066 | +0.12(+0.80%) |
Jun 07, 2019 | 14.88 | 15.24 | 14.52 | 15.00 | 118,258 | -0.12(-0.79%) |
Jun 06, 2019 | 15.60 | 15.72 | 14.52 | 15.12 | 123,476 | -0.24(-1.56%) |
Jun 05, 2019 | 15.72 | 15.96 | 15.24 | 15.36 | 95,060 | -0.48(-3.03%) |
Jun 04, 2019 | 15.60 | 16.20 | 15.12 | 15.84 | 84,993 | +0.48(+3.13%) |
Jun 03, 2019 | 15.96 | 15.96 | 15.00 | 15.36 | 80,811 | -0.48(-3.03%) |
May 31, 2019 | 15.60 | 17.28 | 15.24 | 15.84 | 128,983 | +0.00(+0.00%) |
May 30, 2019 | 15.24 | 15.96 | 14.88 | 15.84 | 106,621 | +0.72(+4.76%) |
May 29, 2019 | 15.00 | 15.24 | 14.40 | 15.12 | 101,812 | +0.00(+0.00%) |
May 28, 2019 | 15.96 | 15.96 | 13.92 | 15.12 | 237,168 | -0.84(-5.26%) |
May 24, 2019 | 16.20 | 16.80 | 15.75 | 15.96 | 115,758 | -0.60(-3.62%) |
May 23, 2019 | 17.76 | 17.88 | 16.56 | 16.56 | 131,450 | -1.32(-7.38%) |
May 22, 2019 | 18.24 | 18.48 | 17.16 | 17.88 | 97,666 | -0.60(-3.25%) |
May 21, 2019 | 19.08 | 19.08 | 17.88 | 18.48 | 101,550 | +0.00(+0.00%) |
May 20, 2019 | 18.60 | 18.72 | 18.00 | 18.48 | 109,269 | +0.12(+0.65%) |
May 17, 2019 | 18.72 | 19.08 | 17.88 | 18.36 | 112,716 | -0.12(-0.65%) |
May 16, 2019 | 19.20 | 21.48 | 18.00 | 18.48 | 266,919 | +0.00(+0.00%) |
May 15, 2019 | 17.76 | 18.96 | 16.80 | 18.48 | 188,455 | +0.48(+2.67%) |
May 14, 2019 | 15.72 | 18.84 | 15.12 | 18.00 | 349,025 | +2.52(+16.28%) |
May 13, 2019 | 16.32 | 16.56 | 15.00 | 15.48 | 357,212 | -0.84(-5.15%) |
May 10, 2019 | 15.60 | 16.44 | 14.40 | 16.32 | 984,341 | -6.36(-28.04%) |
May 09, 2019 | 23.64 | 23.76 | 22.32 | 22.68 | 225,466 | -1.20(-5.03%) |
May 08, 2019 | 23.16 | 24.12 | 23.04 | 23.88 | 128,061 | +0.48(+2.05%) |
May 07, 2019 | 24.72 | 24.84 | 23.40 | 23.40 | 147,298 | -1.44(-5.80%) |
May 06, 2019 | 24.36 | 24.84 | 23.64 | 24.84 | 139,370 | +0.48(+1.97%) |
May 03, 2019 | 24.96 | 24.96 | 24.00 | 24.36 | 159,391 | -0.36(-1.46%) |
May 02, 2019 | 24.84 | 25.20 | 23.52 | 24.72 | 209,519 | -0.36(-1.44%) |
May 01, 2019 | 25.68 | 26.04 | 24.84 | 25.08 | 109,311 | -0.48(-1.88%) |
Apr 30, 2019 | 26.64 | 26.88 | 25.32 | 25.56 | 118,776 | -1.20(-4.48%) |
Apr 29, 2019 | 26.64 | 27.24 | 25.68 | 26.76 | 89,587 | +0.36(+1.36%) |
Apr 26, 2019 | 25.80 | 26.52 | 25.32 | 26.40 | 128,433 | +0.48(+1.85%) |
Apr 25, 2019 | 25.92 | 26.88 | 24.96 | 25.92 | 116,378 | +0.36(+1.41%) |
Apr 24, 2019 | 28.20 | 28.56 | 25.20 | 25.56 | 227,869 | -1.68(-6.17%) |
Apr 23, 2019 | 25.56 | 27.96 | 25.32 | 27.24 | 194,864 | +1.56(+6.07%) |
Apr 22, 2019 | 25.92 | 26.52 | 25.56 | 25.68 | 121,830 | -0.36(-1.38%) |
Apr 18, 2019 | 26.76 | 27.48 | 25.79 | 26.04 | 165,883 | -0.72(-2.69%) |
Apr 17, 2019 | 28.44 | 28.68 | 25.56 | 26.76 | 271,980 | -2.04(-7.08%) |
Apr 16, 2019 | 28.32 | 30.36 | 28.20 | 28.80 | 119,197 | +0.36(+1.27%) |
Apr 15, 2019 | 31.56 | 31.80 | 27.84 | 28.44 | 365,285 | -3.12(-9.89%) |
Apr 12, 2019 | 32.76 | 32.76 | 31.56 | 31.56 | 192,800 | -1.08(-3.31%) |
Apr 11, 2019 | 34.20 | 34.56 | 32.64 | 32.64 | 168,124 | -1.68(-4.90%) |
Apr 10, 2019 | 34.44 | 35.40 | 33.96 | 34.32 | 113,256 | +0.24(+0.70%) |
Apr 09, 2019 | 36.12 | 36.24 | 33.96 | 34.08 | 219,194 | -2.04(-5.65%) |
Apr 08, 2019 | 37.92 | 38.04 | 36.00 | 36.12 | 127,374 | -1.56(-4.14%) |
Apr 05, 2019 | 37.44 | 38.64 | 36.96 | 37.68 | 145,050 | +0.24(+0.64%) |
Apr 04, 2019 | 36.36 | 37.80 | 36.12 | 37.44 | 104,413 | +0.72(+1.96%) |
Apr 03, 2019 | 36.72 | 37.08 | 35.64 | 36.72 | 128,051 | +0.36(+0.99%) |
Apr 02, 2019 | 35.52 | 36.60 | 34.44 | 36.36 | 149,108 | +0.96(+2.71%) |