Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.13 | 16.32 | 15.78 | 16.30 | 886,808 | +0.13(+0.79%) |
Jun 27, 2019 | 16.21 | 16.38 | 15.93 | 16.17 | 999,048 | -0.08(-0.48%) |
Jun 26, 2019 | 16.16 | 16.47 | 15.80 | 16.25 | 759,702 | -0.16(-0.95%) |
Jun 25, 2019 | 16.86 | 17.32 | 16.23 | 16.41 | 1,248,578 | -0.29(-1.76%) |
Jun 24, 2019 | 16.23 | 16.72 | 16.21 | 16.70 | 1,231,914 | +0.54(+3.33%) |
Jun 21, 2019 | 16.32 | 16.44 | 15.92 | 16.16 | 2,904,856 | -0.20(-1.20%) |
Jun 20, 2019 | 15.95 | 16.41 | 15.89 | 16.36 | 1,850,292 | +0.90(+5.82%) |
Jun 19, 2019 | 15.12 | 15.53 | 15.04 | 15.46 | 578,682 | +0.20(+1.28%) |
Jun 18, 2019 | 15.23 | 15.45 | 14.98 | 15.26 | 1,007,269 | +0.26(+1.76%) |
Jun 17, 2019 | 15.34 | 15.35 | 14.90 | 15.00 | 924,830 | -0.33(-2.17%) |
Jun 14, 2019 | 15.12 | 15.70 | 15.04 | 15.33 | 869,421 | -0.12(-0.76%) |
Jun 13, 2019 | 15.48 | 15.58 | 15.39 | 15.45 | 496,887 | +0.03(+0.19%) |
Jun 12, 2019 | 15.51 | 15.59 | 15.24 | 15.42 | 603,535 | +0.00(+0.00%) |
Jun 11, 2019 | 14.92 | 15.47 | 14.92 | 15.42 | 1,552,944 | +0.42(+2.80%) |
Jun 10, 2019 | 15.18 | 15.29 | 14.74 | 15.00 | 986,859 | -0.44(-2.85%) |
Jun 07, 2019 | 15.66 | 15.87 | 15.35 | 15.44 | 736,773 | -0.05(-0.32%) |
Jun 06, 2019 | 15.52 | 15.71 | 15.36 | 15.49 | 1,551,366 | +0.01(+0.06%) |
Jun 05, 2019 | 15.50 | 15.62 | 15.18 | 15.48 | 1,807,205 | +0.19(+1.21%) |
Jun 04, 2019 | 15.18 | 15.37 | 14.97 | 15.29 | 1,579,205 | -0.03(-0.19%) |
Jun 03, 2019 | 15.09 | 15.51 | 14.83 | 15.32 | 2,228,337 | +0.49(+3.30%) |
May 31, 2019 | 14.52 | 14.93 | 14.45 | 14.83 | 1,390,808 | +0.51(+3.55%) |
May 30, 2019 | 13.98 | 14.34 | 13.97 | 14.32 | 951,433 | +0.26(+1.88%) |
May 29, 2019 | 14.01 | 14.11 | 13.84 | 14.06 | 640,998 | +0.05(+0.35%) |
May 28, 2019 | 13.99 | 14.27 | 13.97 | 14.01 | 3,932,034 | -0.20(-1.38%) |
May 24, 2019 | 14.10 | 14.29 | 13.96 | 14.21 | 827,489 | +0.23(+1.68%) |
May 23, 2019 | 14.51 | 14.62 | 13.92 | 13.97 | 1,486,774 | -0.57(-3.90%) |
May 22, 2019 | 14.97 | 15.02 | 14.34 | 14.54 | 1,288,299 | -0.45(-3.00%) |
May 21, 2019 | 14.88 | 15.01 | 14.75 | 14.99 | 697,461 | +0.11(+0.72%) |
May 20, 2019 | 14.78 | 15.08 | 14.71 | 14.88 | 551,726 | +0.16(+1.06%) |
May 17, 2019 | 14.77 | 14.89 | 14.65 | 14.73 | 1,221,751 | -0.05(-0.33%) |
May 16, 2019 | 15.18 | 15.27 | 14.74 | 14.77 | 1,157,816 | -0.46(-3.02%) |
May 15, 2019 | 15.27 | 15.39 | 15.12 | 15.23 | 868,449 | +0.06(+0.39%) |
May 14, 2019 | 15.02 | 15.44 | 15.02 | 15.18 | 1,194,954 | +0.06(+0.39%) |
May 13, 2019 | 14.88 | 15.17 | 14.51 | 15.12 | 1,193,385 | +0.41(+2.79%) |
May 10, 2019 | 14.79 | 14.89 | 14.56 | 14.71 | 714,887 | -0.04(-0.27%) |
May 09, 2019 | 15.14 | 15.23 | 14.71 | 14.74 | 1,020,873 | -0.39(-2.58%) |
May 08, 2019 | 15.58 | 15.66 | 15.02 | 15.14 | 1,109,549 | -0.44(-2.82%) |
May 07, 2019 | 15.28 | 15.67 | 14.93 | 15.58 | 808,674 | +0.38(+2.51%) |
May 06, 2019 | 15.16 | 15.38 | 14.99 | 15.19 | 981,770 | +0.06(+0.39%) |
May 03, 2019 | 15.24 | 15.54 | 15.11 | 15.14 | 838,433 | +0.00(+0.00%) |
May 02, 2019 | 15.33 | 15.38 | 14.91 | 15.14 | 1,639,696 | -0.30(-1.96%) |
May 01, 2019 | 15.81 | 16.20 | 15.39 | 15.44 | 1,236,177 | -0.41(-2.59%) |
Apr 30, 2019 | 15.57 | 16.04 | 15.56 | 15.85 | 1,953,717 | +0.36(+2.34%) |
Apr 29, 2019 | 15.65 | 15.65 | 15.33 | 15.49 | 956,622 | -0.19(-1.19%) |
Apr 26, 2019 | 15.29 | 15.71 | 15.29 | 15.67 | 798,137 | +0.58(+3.82%) |
Apr 25, 2019 | 15.20 | 15.47 | 14.96 | 15.10 | 842,552 | -0.01(-0.06%) |
Apr 24, 2019 | 15.06 | 15.37 | 14.79 | 15.11 | 1,506,877 | +0.06(+0.39%) |
Apr 23, 2019 | 15.06 | 15.26 | 14.87 | 15.05 | 1,200,847 | -0.18(-1.16%) |
Apr 22, 2019 | 15.51 | 15.56 | 15.12 | 15.22 | 662,545 | -0.37(-2.38%) |
Apr 18, 2019 | 15.45 | 15.61 | 15.09 | 15.60 | 1,266,342 | +0.04(+0.25%) |
Apr 17, 2019 | 16.19 | 16.31 | 15.37 | 15.56 | 1,303,936 | -0.75(-4.62%) |
Apr 16, 2019 | 15.89 | 16.36 | 15.85 | 16.31 | 1,184,039 | +0.19(+1.15%) |
Apr 15, 2019 | 15.98 | 16.32 | 15.93 | 16.12 | 764,597 | +0.02(+0.12%) |
Apr 12, 2019 | 16.11 | 16.16 | 15.86 | 16.10 | 730,228 | +0.00(+0.00%) |
Apr 11, 2019 | 16.56 | 16.67 | 15.98 | 16.10 | 818,161 | -0.68(-4.06%) |
Apr 10, 2019 | 16.96 | 17.09 | 16.76 | 16.79 | 395,978 | -0.24(-1.43%) |
Apr 09, 2019 | 17.14 | 17.24 | 16.87 | 17.03 | 720,188 | +0.06(+0.34%) |
Apr 08, 2019 | 16.90 | 17.05 | 16.79 | 16.97 | 600,152 | +0.23(+1.40%) |
Apr 05, 2019 | 16.71 | 16.87 | 16.66 | 16.74 | 505,220 | -0.04(-0.23%) |
Apr 04, 2019 | 16.11 | 16.83 | 16.00 | 16.78 | 1,062,832 | +0.51(+3.11%) |
Apr 03, 2019 | 16.30 | 16.45 | 16.16 | 16.27 | 673,213 | -0.02(-0.12%) |
Apr 02, 2019 | 16.25 | 16.40 | 16.16 | 16.29 | 851,247 | +0.04(+0.24%) |