Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.53 | 18.54 | 18.14 | 18.29 | 828,000 | -0.11(-0.60%) |
Jun 27, 2019 | 18.78 | 18.83 | 18.37 | 18.40 | 357,208 | -0.37(-1.97%) |
Jun 26, 2019 | 18.97 | 19.03 | 18.77 | 18.77 | 546,749 | +0.05(+0.27%) |
Jun 25, 2019 | 18.64 | 18.87 | 18.56 | 18.72 | 524,200 | -0.02(-0.11%) |
Jun 24, 2019 | 18.70 | 18.87 | 18.45 | 18.74 | 248,457 | +0.01(+0.05%) |
Jun 21, 2019 | 18.65 | 18.92 | 18.57 | 18.73 | 784,900 | +0.15(+0.81%) |
Jun 20, 2019 | 18.41 | 18.90 | 18.33 | 18.58 | 939,385 | +0.59(+3.28%) |
Jun 19, 2019 | 17.66 | 18.09 | 17.49 | 17.99 | 1,000,104 | +0.32(+1.81%) |
Jun 18, 2019 | 17.31 | 17.69 | 17.31 | 17.67 | 625,562 | +0.52(+3.03%) |
Jun 17, 2019 | 16.87 | 17.20 | 16.87 | 17.15 | 385,759 | +0.20(+1.18%) |
Jun 14, 2019 | 16.92 | 17.04 | 16.80 | 16.95 | 1,283,600 | -0.04(-0.24%) |
Jun 13, 2019 | 16.88 | 17.04 | 16.85 | 16.99 | 506,210 | +0.38(+2.29%) |
Jun 12, 2019 | 16.91 | 17.06 | 16.58 | 16.61 | 623,541 | -0.57(-3.32%) |
Jun 11, 2019 | 17.51 | 17.52 | 17.18 | 17.18 | 510,679 | -0.18(-1.04%) |
Jun 10, 2019 | 17.51 | 17.72 | 17.34 | 17.36 | 603,639 | -0.13(-0.74%) |
Jun 07, 2019 | 17.00 | 17.60 | 16.87 | 17.49 | 649,100 | +0.62(+3.68%) |
Jun 06, 2019 | 16.79 | 17.03 | 16.74 | 16.87 | 335,364 | +0.15(+0.90%) |
Jun 05, 2019 | 17.15 | 17.15 | 16.64 | 16.72 | 502,661 | -0.43(-2.51%) |
Jun 04, 2019 | 16.90 | 17.16 | 16.59 | 17.15 | 809,985 | +0.33(+1.96%) |
Jun 03, 2019 | 16.54 | 16.96 | 16.54 | 16.82 | 476,713 | +0.43(+2.62%) |
May 31, 2019 | 16.42 | 16.65 | 16.35 | 16.39 | 421,700 | -0.35(-2.09%) |
May 30, 2019 | 17.13 | 17.23 | 16.68 | 16.74 | 466,811 | -0.31(-1.82%) |
May 29, 2019 | 16.37 | 17.11 | 16.11 | 17.05 | 876,116 | +0.44(+2.65%) |
May 28, 2019 | 17.45 | 17.45 | 16.51 | 16.61 | 2,202,671 | -1.26(-7.05%) |
May 24, 2019 | 17.66 | 17.93 | 17.52 | 17.87 | 448,700 | +0.41(+2.35%) |
May 23, 2019 | 17.78 | 17.89 | 17.31 | 17.46 | 704,961 | -0.76(-4.17%) |
May 22, 2019 | 18.36 | 18.59 | 18.16 | 18.22 | 644,458 | -0.28(-1.51%) |
May 21, 2019 | 18.33 | 18.56 | 18.29 | 18.50 | 427,295 | +0.27(+1.48%) |
May 20, 2019 | 18.54 | 18.66 | 18.20 | 18.23 | 638,566 | -0.30(-1.62%) |
May 17, 2019 | 18.61 | 18.89 | 18.52 | 18.53 | 837,800 | -0.23(-1.23%) |
May 16, 2019 | 18.68 | 19.02 | 18.53 | 18.76 | 682,382 | +0.20(+1.08%) |
May 15, 2019 | 18.30 | 18.59 | 18.10 | 18.56 | 417,839 | +0.10(+0.54%) |
May 14, 2019 | 18.43 | 18.66 | 18.43 | 18.46 | 451,221 | +0.17(+0.93%) |
May 13, 2019 | 18.51 | 18.74 | 18.24 | 18.29 | 802,265 | -0.35(-1.88%) |
May 10, 2019 | 18.59 | 18.80 | 18.17 | 18.64 | 916,800 | +0.05(+0.27%) |
May 09, 2019 | 17.95 | 18.70 | 17.78 | 18.59 | 1,371,781 | +0.52(+2.88%) |
May 08, 2019 | 17.68 | 18.10 | 17.36 | 18.07 | 1,675,431 | +0.50(+2.85%) |
May 07, 2019 | 17.77 | 18.09 | 17.43 | 17.57 | 923,169 | -0.33(-1.84%) |
May 06, 2019 | 17.79 | 17.98 | 17.50 | 17.90 | 780,445 | -0.20(-1.10%) |
May 03, 2019 | 18.27 | 18.42 | 18.09 | 18.10 | 886,100 | +0.06(+0.33%) |
May 02, 2019 | 17.92 | 18.15 | 17.51 | 18.04 | 940,110 | -0.03(-0.17%) |
May 01, 2019 | 18.48 | 18.48 | 18.01 | 18.07 | 509,470 | -0.42(-2.27%) |
Apr 30, 2019 | 18.63 | 18.74 | 18.42 | 18.49 | 861,814 | -0.02(-0.11%) |
Apr 29, 2019 | 18.56 | 18.56 | 18.17 | 18.51 | 722,700 | -0.07(-0.38%) |
Apr 26, 2019 | 18.74 | 18.92 | 18.50 | 18.58 | 1,328,600 | -0.31(-1.64%) |
Apr 25, 2019 | 18.86 | 19.00 | 18.79 | 18.89 | 713,251 | +0.02(+0.11%) |
Apr 24, 2019 | 19.36 | 19.37 | 18.65 | 18.87 | 953,471 | -0.55(-2.83%) |
Apr 23, 2019 | 19.51 | 19.66 | 19.29 | 19.42 | 1,029,511 | -1.39(-6.68%) |
Apr 22, 2019 | 20.15 | 20.98 | 20.15 | 20.81 | 1,169,050 | +0.91(+4.57%) |
Apr 18, 2019 | 20.40 | 20.53 | 19.89 | 19.90 | 895,200 | -0.42(-2.07%) |
Apr 17, 2019 | 20.84 | 20.92 | 20.20 | 20.32 | 1,222,664 | -0.32(-1.55%) |
Apr 16, 2019 | 20.66 | 20.68 | 20.32 | 20.64 | 623,728 | +0.08(+0.39%) |
Apr 15, 2019 | 21.00 | 21.00 | 20.53 | 20.56 | 1,044,067 | -0.44(-2.10%) |
Apr 12, 2019 | 21.69 | 21.69 | 20.95 | 21.00 | 1,063,200 | -0.32(-1.50%) |
Apr 11, 2019 | 21.75 | 21.81 | 21.18 | 21.32 | 1,045,222 | -0.54(-2.47%) |
Apr 10, 2019 | 21.71 | 21.96 | 21.71 | 21.86 | 647,903 | +0.25(+1.16%) |
Apr 09, 2019 | 21.89 | 21.91 | 21.53 | 21.61 | 980,532 | -0.36(-1.64%) |
Apr 08, 2019 | 21.70 | 21.99 | 21.51 | 21.97 | 598,041 | +0.39(+1.81%) |
Apr 05, 2019 | 21.57 | 21.79 | 21.50 | 21.58 | 555,800 | +0.18(+0.84%) |
Apr 04, 2019 | 21.79 | 21.81 | 21.34 | 21.40 | 1,016,402 | -0.43(-1.97%) |
Apr 03, 2019 | 22.00 | 22.14 | 21.76 | 21.83 | 1,035,616 | -0.01(-0.05%) |
Apr 02, 2019 | 21.89 | 22.10 | 21.79 | 21.84 | 1,140,414 | -0.04(-0.18%) |