Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.57 | 19.06 | 18.33 | 18.59 | 1,858,000 | +0.16(+0.87%) |
Jun 27, 2019 | 18.30 | 18.47 | 17.87 | 18.43 | 633,725 | +0.19(+1.04%) |
Jun 26, 2019 | 18.20 | 18.66 | 18.03 | 18.24 | 669,499 | +0.11(+0.61%) |
Jun 25, 2019 | 17.84 | 18.41 | 17.75 | 18.13 | 451,358 | +0.37(+2.08%) |
Jun 24, 2019 | 18.46 | 18.68 | 17.74 | 17.76 | 771,337 | -0.73(-3.95%) |
Jun 21, 2019 | 18.24 | 18.64 | 17.80 | 18.49 | 1,561,200 | +0.18(+0.98%) |
Jun 20, 2019 | 18.34 | 18.45 | 18.14 | 18.31 | 699,817 | +0.18(+0.99%) |
Jun 19, 2019 | 18.41 | 18.55 | 18.02 | 18.13 | 517,484 | -0.10(-0.55%) |
Jun 18, 2019 | 18.40 | 18.71 | 18.11 | 18.23 | 577,129 | -0.03(-0.16%) |
Jun 17, 2019 | 17.80 | 18.43 | 17.68 | 18.26 | 820,987 | +0.61(+3.46%) |
Jun 14, 2019 | 17.60 | 18.04 | 17.36 | 17.65 | 716,400 | +0.00(+0.00%) |
Jun 13, 2019 | 17.19 | 17.65 | 17.04 | 17.65 | 379,142 | +0.53(+3.10%) |
Jun 12, 2019 | 17.03 | 17.22 | 16.60 | 17.12 | 686,659 | +0.08(+0.47%) |
Jun 11, 2019 | 17.48 | 17.67 | 17.00 | 17.04 | 513,390 | -0.24(-1.39%) |
Jun 10, 2019 | 17.77 | 18.09 | 17.20 | 17.28 | 582,026 | -0.43(-2.43%) |
Jun 07, 2019 | 17.21 | 17.83 | 17.09 | 17.71 | 667,700 | +0.58(+3.39%) |
Jun 06, 2019 | 17.62 | 17.64 | 16.90 | 17.13 | 639,403 | -0.57(-3.22%) |
Jun 05, 2019 | 18.01 | 18.04 | 17.47 | 17.70 | 573,588 | -0.17(-0.95%) |
Jun 04, 2019 | 17.84 | 17.95 | 17.55 | 17.87 | 675,842 | +0.18(+1.02%) |
Jun 03, 2019 | 17.12 | 17.85 | 17.02 | 17.69 | 933,642 | +0.66(+3.88%) |
May 31, 2019 | 17.15 | 17.40 | 16.97 | 17.03 | 760,500 | -0.31(-1.79%) |
May 30, 2019 | 17.96 | 18.10 | 17.26 | 17.34 | 801,961 | -0.39(-2.20%) |
May 29, 2019 | 17.69 | 17.89 | 17.36 | 17.73 | 538,750 | -0.13(-0.73%) |
May 28, 2019 | 18.04 | 18.40 | 17.73 | 17.86 | 812,477 | -0.32(-1.76%) |
May 24, 2019 | 17.82 | 18.33 | 17.82 | 18.18 | 668,400 | +0.45(+2.54%) |
May 23, 2019 | 17.61 | 18.25 | 17.35 | 17.73 | 1,376,062 | +0.19(+1.08%) |
May 22, 2019 | 18.16 | 18.38 | 17.48 | 17.54 | 721,100 | -0.78(-4.26%) |
May 21, 2019 | 17.67 | 18.32 | 17.40 | 18.32 | 900,698 | +0.51(+2.86%) |
May 20, 2019 | 18.03 | 18.14 | 17.54 | 17.81 | 1,029,074 | -0.25(-1.38%) |
May 17, 2019 | 18.15 | 18.55 | 18.00 | 18.06 | 948,800 | -0.21(-1.15%) |
May 16, 2019 | 18.40 | 18.67 | 18.04 | 18.27 | 1,277,163 | +0.14(+0.77%) |
May 15, 2019 | 18.05 | 18.26 | 17.66 | 18.13 | 1,009,829 | +0.01(+0.06%) |
May 14, 2019 | 17.53 | 18.40 | 17.53 | 18.12 | 1,208,464 | +0.62(+3.54%) |
May 13, 2019 | 17.59 | 17.78 | 17.30 | 17.50 | 869,812 | -0.50(-2.78%) |
May 10, 2019 | 18.12 | 18.72 | 17.90 | 18.00 | 1,138,100 | -0.28(-1.53%) |
May 09, 2019 | 17.00 | 18.34 | 16.92 | 18.28 | 1,339,045 | +1.35(+7.97%) |
May 08, 2019 | 16.86 | 17.14 | 16.62 | 16.93 | 1,730,018 | -0.03(-0.18%) |
May 07, 2019 | 17.43 | 17.49 | 16.80 | 16.96 | 1,342,060 | -0.63(-3.58%) |
May 06, 2019 | 16.67 | 17.73 | 16.64 | 17.59 | 1,372,956 | +0.59(+3.47%) |
May 03, 2019 | 17.90 | 18.15 | 16.85 | 17.00 | 3,347,100 | -0.85(-4.76%) |
May 02, 2019 | 17.85 | 18.34 | 17.26 | 17.85 | 3,880,423 | +0.10(+0.56%) |
May 01, 2019 | 16.27 | 19.94 | 16.20 | 17.75 | 12,163,688 | -3.75(-17.44%) |
Apr 30, 2019 | 22.70 | 22.73 | 21.50 | 21.50 | 1,838,908 | -1.23(-5.41%) |
Apr 29, 2019 | 24.28 | 24.56 | 22.51 | 22.73 | 1,712,923 | -1.44(-5.96%) |
Apr 26, 2019 | 23.84 | 24.31 | 23.51 | 24.17 | 712,500 | +0.38(+1.60%) |
Apr 25, 2019 | 23.61 | 23.95 | 23.29 | 23.79 | 740,365 | +0.25(+1.06%) |
Apr 24, 2019 | 24.34 | 24.41 | 23.43 | 23.54 | 808,713 | -0.56(-2.32%) |
Apr 23, 2019 | 22.96 | 24.40 | 22.78 | 24.10 | 1,083,795 | +1.10(+4.78%) |
Apr 22, 2019 | 23.51 | 23.75 | 22.68 | 23.00 | 858,786 | -0.50(-2.13%) |
Apr 18, 2019 | 22.79 | 23.73 | 22.12 | 23.50 | 1,056,400 | +0.78(+3.43%) |
Apr 17, 2019 | 23.60 | 23.89 | 22.28 | 22.72 | 1,167,157 | -0.82(-3.48%) |
Apr 16, 2019 | 24.00 | 24.15 | 23.47 | 23.54 | 931,500 | -0.36(-1.51%) |
Apr 15, 2019 | 24.94 | 25.17 | 23.59 | 23.90 | 1,610,274 | -1.02(-4.09%) |
Apr 12, 2019 | 24.99 | 25.25 | 24.61 | 24.92 | 801,800 | +0.26(+1.05%) |
Apr 11, 2019 | 25.11 | 25.43 | 24.58 | 24.66 | 686,212 | -0.51(-2.03%) |
Apr 10, 2019 | 25.33 | 25.73 | 24.71 | 25.17 | 642,546 | -0.04(-0.16%) |
Apr 09, 2019 | 26.13 | 26.38 | 25.13 | 25.21 | 576,948 | -0.93(-3.56%) |
Apr 08, 2019 | 26.10 | 26.19 | 25.67 | 26.14 | 428,069 | +0.05(+0.19%) |
Apr 05, 2019 | 25.95 | 26.46 | 25.67 | 26.09 | 659,900 | +0.23(+0.89%) |
Apr 04, 2019 | 26.21 | 26.35 | 25.51 | 25.86 | 705,345 | -0.36(-1.37%) |
Apr 03, 2019 | 26.00 | 26.59 | 25.70 | 26.22 | 1,007,760 | +0.66(+2.58%) |
Apr 02, 2019 | 24.57 | 25.63 | 24.55 | 25.56 | 843,607 | +1.01(+4.11%) |