Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.76 | 18.29 | 17.37 | 17.38 | 484,620 | -0.28(-1.58%) |
Jun 27, 2019 | 17.11 | 17.69 | 17.11 | 17.66 | 100,485 | +0.58(+3.41%) |
Jun 26, 2019 | 16.61 | 17.40 | 16.59 | 17.07 | 118,177 | +0.49(+2.95%) |
Jun 25, 2019 | 16.78 | 16.94 | 16.46 | 16.58 | 101,710 | -0.23(-1.35%) |
Jun 24, 2019 | 17.31 | 17.31 | 16.69 | 16.81 | 242,171 | -0.23(-1.34%) |
Jun 21, 2019 | 16.87 | 17.17 | 16.64 | 17.04 | 342,461 | +0.23(+1.35%) |
Jun 20, 2019 | 17.17 | 17.17 | 16.43 | 16.81 | 152,035 | -0.05(-0.30%) |
Jun 19, 2019 | 17.11 | 17.28 | 16.80 | 16.86 | 142,273 | -0.08(-0.50%) |
Jun 18, 2019 | 16.81 | 17.16 | 16.43 | 16.95 | 203,002 | +0.20(+1.21%) |
Jun 17, 2019 | 16.21 | 16.91 | 16.09 | 16.74 | 183,005 | +0.40(+2.48%) |
Jun 14, 2019 | 17.36 | 17.53 | 16.14 | 16.34 | 196,506 | -1.10(-6.33%) |
Jun 13, 2019 | 17.41 | 17.96 | 17.07 | 17.44 | 227,528 | +0.40(+2.36%) |
Jun 12, 2019 | 20.92 | 21.00 | 16.94 | 17.04 | 479,098 | -5.49(-24.36%) |
Jun 11, 2019 | 22.55 | 22.92 | 22.38 | 22.53 | 104,275 | +0.10(+0.45%) |
Jun 10, 2019 | 22.07 | 22.55 | 22.07 | 22.43 | 74,083 | +0.36(+1.63%) |
Jun 07, 2019 | 22.22 | 22.59 | 21.99 | 22.07 | 63,586 | -0.17(-0.75%) |
Jun 06, 2019 | 23.64 | 23.66 | 21.85 | 22.24 | 58,529 | -1.42(-6.01%) |
Jun 05, 2019 | 23.73 | 23.73 | 23.02 | 23.66 | 65,346 | -0.11(-0.46%) |
Jun 04, 2019 | 23.07 | 23.81 | 22.76 | 23.77 | 47,252 | +0.96(+4.22%) |
Jun 03, 2019 | 22.51 | 23.09 | 22.46 | 22.81 | 98,775 | +0.36(+1.60%) |
May 31, 2019 | 22.58 | 24.88 | 21.99 | 22.45 | 55,817 | -0.35(-1.54%) |
May 30, 2019 | 22.77 | 22.95 | 22.37 | 22.80 | 62,986 | +0.00(+0.00%) |
May 29, 2019 | 22.75 | 22.88 | 22.26 | 22.80 | 83,596 | -0.01(-0.04%) |
May 28, 2019 | 23.12 | 23.53 | 22.78 | 22.81 | 102,162 | -0.31(-1.34%) |
May 24, 2019 | 23.48 | 23.59 | 22.95 | 23.12 | 30,717 | -0.18(-0.79%) |
May 23, 2019 | 23.48 | 23.68 | 23.03 | 23.30 | 127,048 | -0.34(-1.45%) |
May 22, 2019 | 23.64 | 23.88 | 23.49 | 23.64 | 47,863 | -0.13(-0.53%) |
May 21, 2019 | 23.82 | 23.90 | 23.60 | 23.77 | 118,234 | +0.00(+0.00%) |
May 20, 2019 | 23.59 | 23.85 | 23.56 | 23.77 | 77,339 | +0.08(+0.35%) |
May 17, 2019 | 23.59 | 24.20 | 23.59 | 23.69 | 72,191 | -0.08(-0.35%) |
May 16, 2019 | 23.97 | 24.49 | 23.64 | 23.77 | 85,723 | -0.19(-0.80%) |
May 15, 2019 | 23.64 | 24.09 | 23.59 | 23.96 | 78,846 | +0.04(+0.17%) |
May 14, 2019 | 23.52 | 23.97 | 23.25 | 23.92 | 51,111 | +0.46(+1.96%) |
May 13, 2019 | 23.87 | 23.87 | 22.96 | 23.46 | 52,135 | -0.90(-3.71%) |
May 10, 2019 | 24.19 | 24.74 | 23.81 | 24.36 | 44,940 | +0.05(+0.21%) |
May 09, 2019 | 24.29 | 24.37 | 23.86 | 24.31 | 29,709 | -0.13(-0.51%) |
May 08, 2019 | 25.35 | 25.35 | 24.31 | 24.44 | 101,226 | -0.95(-3.72%) |
May 07, 2019 | 25.18 | 25.68 | 25.18 | 25.38 | 97,303 | +0.02(+0.07%) |
May 06, 2019 | 25.53 | 25.82 | 25.10 | 25.37 | 57,473 | -0.65(-2.51%) |
May 03, 2019 | 25.34 | 26.12 | 25.34 | 26.02 | 45,896 | +0.63(+2.47%) |
May 02, 2019 | 24.96 | 25.39 | 24.65 | 25.39 | 64,910 | +0.41(+1.64%) |
May 01, 2019 | 24.98 | 25.13 | 24.44 | 24.98 | 45,103 | +0.04(+0.17%) |
Apr 30, 2019 | 25.79 | 25.79 | 24.86 | 24.94 | 66,855 | -0.62(-2.42%) |
Apr 29, 2019 | 24.39 | 25.63 | 24.29 | 25.56 | 96,694 | +1.27(+5.24%) |
Apr 26, 2019 | 23.71 | 24.47 | 23.57 | 24.29 | 77,450 | +0.77(+3.27%) |
Apr 25, 2019 | 23.59 | 23.63 | 23.14 | 23.52 | 76,007 | -0.10(-0.43%) |
Apr 24, 2019 | 24.04 | 24.63 | 23.54 | 23.62 | 141,215 | -0.15(-0.63%) |
Apr 23, 2019 | 23.91 | 24.33 | 23.66 | 23.77 | 95,555 | +0.08(+0.35%) |
Apr 22, 2019 | 23.45 | 23.76 | 23.14 | 23.69 | 134,098 | +0.23(+0.96%) |
Apr 18, 2019 | 23.45 | 23.56 | 23.03 | 23.46 | 65,498 | -0.14(-0.60%) |
Apr 17, 2019 | 23.44 | 23.70 | 22.26 | 23.60 | 177,521 | -1.68(-6.65%) |
Apr 16, 2019 | 25.02 | 25.52 | 24.90 | 25.28 | 60,104 | +0.38(+1.51%) |
Apr 15, 2019 | 24.96 | 25.73 | 24.76 | 24.91 | 55,347 | +0.03(+0.13%) |
Apr 12, 2019 | 25.44 | 25.99 | 24.72 | 24.87 | 37,769 | -0.38(-1.52%) |
Apr 11, 2019 | 24.76 | 25.69 | 24.18 | 25.26 | 73,102 | +0.49(+1.99%) |
Apr 10, 2019 | 24.15 | 24.79 | 23.90 | 24.77 | 79,582 | +0.69(+2.85%) |
Apr 09, 2019 | 24.41 | 24.79 | 23.96 | 24.08 | 82,528 | -0.26(-1.07%) |
Apr 08, 2019 | 24.61 | 24.86 | 24.14 | 24.34 | 30,985 | -0.30(-1.22%) |
Apr 05, 2019 | 24.74 | 25.03 | 24.43 | 24.64 | 69,801 | -0.08(-0.34%) |
Apr 04, 2019 | 24.30 | 24.74 | 24.12 | 24.72 | 51,564 | +0.41(+1.69%) |
Apr 03, 2019 | 24.51 | 24.53 | 24.14 | 24.31 | 94,784 | +0.01(+0.03%) |
Apr 02, 2019 | 24.03 | 24.37 | 23.87 | 24.30 | 35,026 | +0.26(+1.08%) |