Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.25 | 17.54 | 17.25 | 17.54 | 8,539 | +0.39(+2.26%) |
Jun 27, 2019 | 16.70 | 17.16 | 16.70 | 17.16 | 3,469 | +0.75(+4.57%) |
Jun 26, 2019 | 16.78 | 16.78 | 16.39 | 16.41 | 10,590 | -0.23(-1.40%) |
Jun 25, 2019 | 17.04 | 17.20 | 16.64 | 16.64 | 5,901 | -0.02(-0.10%) |
Jun 24, 2019 | 17.31 | 17.31 | 16.66 | 16.66 | 6,293 | -0.83(-4.72%) |
Jun 21, 2019 | 17.55 | 17.55 | 16.68 | 17.48 | 33,687 | -0.13(-0.73%) |
Jun 20, 2019 | 17.89 | 17.99 | 17.50 | 17.61 | 218,483 | +0.40(+2.33%) |
Jun 19, 2019 | 16.98 | 17.26 | 16.89 | 17.21 | 71,536 | +0.39(+2.33%) |
Jun 18, 2019 | 17.01 | 17.03 | 16.80 | 16.82 | 40,016 | +0.47(+2.89%) |
Jun 17, 2019 | 16.20 | 16.47 | 16.20 | 16.35 | 11,052 | +0.31(+1.91%) |
Jun 14, 2019 | 16.55 | 16.55 | 16.04 | 16.04 | 3,090 | -0.48(-2.91%) |
Jun 13, 2019 | 17.07 | 17.07 | 16.49 | 16.52 | 29,178 | +0.01(+0.08%) |
Jun 12, 2019 | 15.98 | 16.55 | 15.98 | 16.51 | 82,303 | +0.49(+3.04%) |
Jun 11, 2019 | 16.35 | 16.50 | 16.02 | 16.02 | 6,327 | -0.11(-0.69%) |
Jun 10, 2019 | 16.55 | 16.55 | 16.12 | 16.13 | 2,594 | -0.32(-1.96%) |
Jun 07, 2019 | 16.13 | 16.55 | 16.13 | 16.45 | 2,781 | +0.52(+3.26%) |
Jun 06, 2019 | 16.15 | 16.22 | 15.93 | 15.93 | 2,106 | -0.36(-2.21%) |
Jun 05, 2019 | 16.79 | 16.79 | 16.17 | 16.29 | 5,401 | -0.35(-2.11%) |
Jun 04, 2019 | 16.08 | 16.65 | 16.06 | 16.65 | 9,613 | +1.13(+7.27%) |
Jun 03, 2019 | 15.70 | 15.81 | 15.40 | 15.52 | 133,053 | +0.41(+2.73%) |
May 31, 2019 | 15.02 | 15.44 | 15.02 | 15.11 | 9,993 | -0.74(-4.64%) |
May 30, 2019 | 16.26 | 16.42 | 15.80 | 15.84 | 167,261 | -0.38(-2.33%) |
May 29, 2019 | 15.98 | 16.22 | 15.62 | 16.22 | 23,489 | -0.41(-2.48%) |
May 28, 2019 | 17.83 | 17.83 | 16.63 | 16.63 | 6,067 | -1.03(-5.86%) |
May 24, 2019 | 17.84 | 17.91 | 17.67 | 17.67 | 3,605 | +0.09(+0.50%) |
May 23, 2019 | 17.83 | 17.83 | 17.28 | 17.58 | 28,360 | -0.67(-3.65%) |
May 22, 2019 | 18.03 | 18.26 | 17.66 | 18.24 | 9,279 | -0.01(-0.06%) |
May 21, 2019 | 17.88 | 18.30 | 17.60 | 18.26 | 2,191 | +0.34(+1.88%) |
May 20, 2019 | 17.99 | 18.08 | 17.92 | 17.92 | 4,416 | -0.72(-3.88%) |
May 17, 2019 | 18.84 | 18.96 | 18.64 | 18.64 | 1,133 | -0.38(-2.02%) |
May 16, 2019 | 18.95 | 19.60 | 18.71 | 19.03 | 7,656 | +0.38(+2.04%) |
May 15, 2019 | 17.97 | 18.65 | 17.83 | 18.65 | 235,947 | +0.14(+0.73%) |
May 14, 2019 | 18.39 | 18.59 | 18.37 | 18.51 | 8,229 | +0.38(+2.11%) |
May 13, 2019 | 19.37 | 19.37 | 17.91 | 18.13 | 44,042 | -1.87(-9.34%) |
May 10, 2019 | 20.18 | 20.18 | 19.15 | 19.99 | 11,847 | -0.49(-2.40%) |
May 09, 2019 | 20.00 | 20.50 | 19.48 | 20.49 | 11,839 | +0.02(+0.08%) |
May 08, 2019 | 20.02 | 20.76 | 20.02 | 20.47 | 3,745 | +0.46(+2.29%) |
May 07, 2019 | 21.38 | 21.50 | 19.45 | 20.01 | 12,767 | -1.92(-8.74%) |
May 06, 2019 | 20.97 | 22.07 | 20.62 | 21.93 | 28,935 | +0.80(+3.77%) |
May 03, 2019 | 21.05 | 21.13 | 20.95 | 21.13 | 2,266 | +0.47(+2.27%) |
May 02, 2019 | 20.43 | 20.66 | 20.27 | 20.66 | 2,997 | +0.42(+2.06%) |
May 01, 2019 | 20.60 | 20.63 | 19.80 | 20.24 | 31,420 | +0.08(+0.39%) |
Apr 30, 2019 | 20.82 | 20.82 | 19.80 | 20.17 | 8,122 | -0.61(-2.92%) |
Apr 29, 2019 | 20.70 | 20.95 | 20.60 | 20.77 | 6,506 | +0.29(+1.43%) |
Apr 26, 2019 | 20.28 | 20.62 | 20.18 | 20.48 | 3,811 | +0.24(+1.19%) |
Apr 25, 2019 | 19.32 | 20.24 | 19.32 | 20.24 | 4,257 | +0.50(+2.54%) |
Apr 24, 2019 | 21.31 | 21.31 | 19.41 | 19.74 | 9,197 | -0.19(-0.97%) |
Apr 23, 2019 | 18.93 | 20.23 | 18.93 | 19.93 | 139,671 | +1.07(+5.66%) |
Apr 22, 2019 | 18.96 | 18.99 | 18.41 | 18.86 | 111,796 | +0.07(+0.38%) |
Apr 18, 2019 | 19.03 | 19.23 | 18.03 | 18.79 | 12,053 | -0.23(-1.22%) |
Apr 17, 2019 | 21.27 | 21.27 | 18.71 | 19.03 | 30,971 | -2.18(-10.26%) |
Apr 16, 2019 | 21.75 | 21.78 | 21.20 | 21.20 | 4,243 | -0.41(-1.88%) |
Apr 15, 2019 | 21.43 | 21.67 | 21.35 | 21.61 | 9,969 | -0.11(-0.51%) |
Apr 12, 2019 | 22.31 | 22.31 | 21.72 | 21.72 | 412 | -0.68(-3.03%) |
Apr 11, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 13 | -0.73(-3.16%) |
Apr 10, 2019 | 23.15 | 23.16 | 23.13 | 23.13 | 534 | +0.25(+1.10%) |
Apr 09, 2019 | 23.42 | 23.42 | 22.87 | 22.87 | 1,617 | -0.84(-3.54%) |
Apr 08, 2019 | 23.63 | 23.71 | 23.60 | 23.71 | 1,055 | -0.09(-0.36%) |
Apr 05, 2019 | 23.93 | 23.93 | 23.80 | 23.80 | 1,236 | +0.61(+2.61%) |
Apr 04, 2019 | 23.20 | 23.20 | 23.19 | 23.19 | 313 | +0.28(+1.20%) |
Apr 03, 2019 | 23.07 | 23.19 | 22.92 | 22.92 | 2,077 | -0.03(-0.12%) |
Apr 02, 2019 | 23.04 | 23.04 | 22.95 | 22.95 | 370 | -0.08(-0.36%) |