Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.86 | 17.94 | 17.51 | 17.52 | 91,238 | -0.39(-2.17%) |
Jun 27, 2019 | 17.86 | 17.96 | 17.67 | 17.91 | 65,526 | +0.06(+0.32%) |
Jun 26, 2019 | 17.74 | 17.96 | 17.60 | 17.85 | 84,388 | +0.20(+1.16%) |
Jun 25, 2019 | 17.55 | 17.79 | 17.48 | 17.65 | 91,217 | +0.25(+1.46%) |
Jun 24, 2019 | 17.41 | 17.63 | 17.38 | 17.39 | 100,855 | -0.04(-0.20%) |
Jun 21, 2019 | 17.49 | 17.55 | 17.29 | 17.43 | 93,505 | -0.01(-0.08%) |
Jun 20, 2019 | 17.08 | 17.46 | 17.05 | 17.44 | 149,331 | +0.37(+2.15%) |
Jun 19, 2019 | 16.64 | 17.14 | 16.52 | 17.07 | 339,802 | +0.78(+4.81%) |
Jun 18, 2019 | 16.38 | 16.77 | 16.04 | 16.29 | 267,943 | +0.08(+0.48%) |
Jun 17, 2019 | 16.62 | 16.62 | 16.18 | 16.21 | 167,185 | -0.48(-2.87%) |
Jun 14, 2019 | 16.77 | 16.81 | 16.59 | 16.69 | 125,099 | +0.04(+0.25%) |
Jun 13, 2019 | 16.93 | 17.13 | 16.63 | 16.65 | 358,163 | -0.10(-0.59%) |
Jun 12, 2019 | 17.00 | 17.01 | 16.48 | 16.75 | 323,288 | -0.24(-1.41%) |
Jun 11, 2019 | 16.89 | 17.12 | 16.75 | 16.99 | 112,550 | +0.25(+1.48%) |
Jun 10, 2019 | 16.54 | 16.78 | 16.54 | 16.74 | 160,169 | +0.27(+1.63%) |
Jun 07, 2019 | 16.79 | 17.10 | 16.38 | 16.47 | 115,890 | -0.28(-1.68%) |
Jun 06, 2019 | 16.87 | 17.11 | 16.71 | 16.76 | 102,409 | +0.06(+0.34%) |
Jun 05, 2019 | 17.00 | 17.10 | 16.66 | 16.70 | 136,264 | -0.23(-1.38%) |
Jun 04, 2019 | 17.07 | 17.07 | 16.62 | 16.93 | 366,968 | -0.03(-0.17%) |
Jun 03, 2019 | 17.19 | 17.34 | 16.78 | 16.96 | 339,430 | -0.90(-5.02%) |
May 31, 2019 | 17.40 | 18.14 | 17.40 | 17.86 | 149,042 | +0.45(+2.60%) |
May 30, 2019 | 17.09 | 17.56 | 17.07 | 17.41 | 158,557 | +0.49(+2.88%) |
May 29, 2019 | 16.81 | 17.14 | 16.55 | 16.92 | 378,643 | +0.12(+0.71%) |
May 28, 2019 | 17.58 | 17.78 | 16.72 | 16.80 | 441,966 | -1.24(-6.85%) |
May 24, 2019 | 17.89 | 18.15 | 17.74 | 18.03 | 115,181 | +0.18(+0.99%) |
May 23, 2019 | 17.70 | 18.01 | 17.42 | 17.86 | 90,653 | +0.07(+0.40%) |
May 22, 2019 | 17.60 | 17.89 | 17.37 | 17.79 | 157,554 | +0.03(+0.16%) |
May 21, 2019 | 17.40 | 17.80 | 17.40 | 17.76 | 153,215 | +0.54(+3.11%) |
May 20, 2019 | 17.04 | 17.41 | 17.00 | 17.22 | 196,030 | +0.06(+0.37%) |
May 17, 2019 | 16.88 | 17.27 | 16.72 | 17.16 | 232,913 | +0.42(+2.49%) |
May 16, 2019 | 16.71 | 16.81 | 16.41 | 16.74 | 226,075 | -0.13(-0.79%) |
May 15, 2019 | 16.85 | 16.95 | 16.50 | 16.88 | 219,532 | -0.11(-0.62%) |
May 14, 2019 | 17.01 | 17.10 | 16.68 | 16.98 | 164,277 | +0.06(+0.33%) |
May 13, 2019 | 17.02 | 17.18 | 16.65 | 16.93 | 104,930 | -0.25(-1.44%) |
May 10, 2019 | 16.99 | 17.34 | 16.79 | 17.17 | 214,212 | +0.24(+1.42%) |
May 09, 2019 | 16.76 | 17.01 | 16.42 | 16.93 | 96,965 | +0.10(+0.59%) |
May 08, 2019 | 16.80 | 16.95 | 16.61 | 16.83 | 87,842 | -0.04(-0.21%) |
May 07, 2019 | 16.89 | 17.00 | 16.69 | 16.87 | 67,532 | -0.03(-0.17%) |
May 06, 2019 | 16.57 | 16.98 | 16.23 | 16.90 | 61,314 | +0.14(+0.84%) |
May 03, 2019 | 16.95 | 17.04 | 16.72 | 16.76 | 79,338 | -0.13(-0.75%) |
May 02, 2019 | 16.62 | 16.90 | 16.53 | 16.88 | 100,270 | +0.23(+1.36%) |
May 01, 2019 | 16.68 | 16.93 | 16.64 | 16.66 | 71,703 | -0.04(-0.21%) |
Apr 30, 2019 | 16.56 | 16.73 | 16.38 | 16.69 | 63,405 | +0.30(+1.81%) |
Apr 29, 2019 | 16.41 | 16.46 | 16.31 | 16.40 | 185,411 | -0.09(-0.56%) |
Apr 26, 2019 | 16.78 | 16.78 | 16.47 | 16.49 | 220,729 | -0.23(-1.35%) |
Apr 25, 2019 | 16.60 | 16.78 | 16.41 | 16.71 | 116,247 | +0.11(+0.64%) |
Apr 24, 2019 | 16.76 | 16.78 | 16.60 | 16.61 | 82,899 | -0.20(-1.18%) |
Apr 23, 2019 | 16.92 | 16.92 | 16.66 | 16.81 | 82,940 | -0.13(-0.79%) |
Apr 22, 2019 | 17.07 | 17.07 | 16.77 | 16.94 | 142,977 | -0.12(-0.70%) |
Apr 18, 2019 | 16.67 | 17.24 | 16.67 | 17.06 | 101,581 | +0.39(+2.33%) |
Apr 17, 2019 | 16.62 | 16.69 | 16.40 | 16.67 | 111,165 | +0.36(+2.21%) |
Apr 16, 2019 | 16.36 | 16.38 | 16.26 | 16.31 | 63,316 | +0.01(+0.09%) |
Apr 15, 2019 | 15.90 | 16.44 | 15.88 | 16.30 | 246,798 | +0.10(+0.61%) |
Apr 12, 2019 | 16.13 | 16.23 | 15.99 | 16.20 | 85,005 | +0.16(+1.01%) |
Apr 11, 2019 | 15.92 | 16.06 | 15.79 | 16.04 | 88,222 | +0.14(+0.89%) |
Apr 10, 2019 | 15.82 | 16.00 | 15.82 | 15.90 | 58,782 | +0.19(+1.21%) |
Apr 09, 2019 | 15.75 | 15.87 | 15.66 | 15.70 | 112,968 | -0.12(-0.76%) |
Apr 08, 2019 | 15.51 | 16.04 | 15.35 | 15.82 | 553,125 | +0.56(+3.65%) |
Apr 05, 2019 | 15.49 | 15.56 | 15.25 | 15.27 | 79,196 | -0.23(-1.50%) |
Apr 04, 2019 | 15.30 | 15.54 | 15.18 | 15.50 | 157,962 | +0.32(+2.14%) |
Apr 03, 2019 | 15.08 | 15.20 | 14.97 | 15.18 | 117,566 | +0.05(+0.33%) |
Apr 02, 2019 | 15.13 | 15.29 | 14.89 | 15.13 | 145,490 | +0.08(+0.55%) |