Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.82 | 16.92 | 16.82 | 16.87 | 45,200 | -0.05(-0.30%) |
Jun 27, 2019 | 16.91 | 16.95 | 16.88 | 16.92 | 29,625 | +0.02(+0.12%) |
Jun 26, 2019 | 17.11 | 17.11 | 16.90 | 16.90 | 40,970 | +0.04(+0.24%) |
Jun 25, 2019 | 16.90 | 16.96 | 16.84 | 16.86 | 73,326 | -0.03(-0.18%) |
Jun 24, 2019 | 16.79 | 16.95 | 16.79 | 16.89 | 71,788 | -0.15(-0.88%) |
Jun 21, 2019 | 16.84 | 17.07 | 16.84 | 17.04 | 30,700 | -0.20(-1.16%) |
Jun 20, 2019 | 17.41 | 17.41 | 17.16 | 17.24 | 68,809 | +0.10(+0.58%) |
Jun 19, 2019 | 17.08 | 17.20 | 17.05 | 17.14 | 39,123 | -0.03(-0.17%) |
Jun 18, 2019 | 17.05 | 17.18 | 17.05 | 17.17 | 114,898 | +0.18(+1.03%) |
Jun 17, 2019 | 17.01 | 17.05 | 16.97 | 17.00 | 66,943 | -0.02(-0.15%) |
Jun 14, 2019 | 17.14 | 17.14 | 16.98 | 17.02 | 130,200 | -0.14(-0.84%) |
Jun 13, 2019 | 17.15 | 17.18 | 17.08 | 17.16 | 96,789 | +0.02(+0.15%) |
Jun 12, 2019 | 17.12 | 17.21 | 17.12 | 17.14 | 44,347 | +0.20(+1.18%) |
Jun 11, 2019 | 16.97 | 16.98 | 16.90 | 16.94 | 262,875 | -0.04(-0.24%) |
Jun 10, 2019 | 16.81 | 17.03 | 16.81 | 16.98 | 87,886 | -0.18(-1.05%) |
Jun 07, 2019 | 17.12 | 17.16 | 17.08 | 17.16 | 49,500 | +0.13(+0.76%) |
Jun 06, 2019 | 17.02 | 17.05 | 16.88 | 17.03 | 87,660 | +0.02(+0.12%) |
Jun 05, 2019 | 16.82 | 17.18 | 16.82 | 17.01 | 87,687 | +0.27(+1.61%) |
Jun 04, 2019 | 16.38 | 16.78 | 16.38 | 16.74 | 113,850 | +0.02(+0.12%) |
Jun 03, 2019 | 16.70 | 16.76 | 16.62 | 16.72 | 119,945 | -0.05(-0.30%) |
May 31, 2019 | 16.49 | 16.80 | 16.49 | 16.77 | 198,400 | -0.01(-0.06%) |
May 30, 2019 | 16.88 | 17.00 | 16.77 | 16.78 | 183,260 | -0.29(-1.67%) |
May 29, 2019 | 17.04 | 17.15 | 17.02 | 17.07 | 219,814 | -0.25(-1.47%) |
May 28, 2019 | 17.36 | 17.36 | 17.30 | 17.32 | 81,790 | -0.02(-0.12%) |
May 24, 2019 | 17.27 | 17.36 | 17.24 | 17.34 | 33,300 | +0.30(+1.76%) |
May 23, 2019 | 17.02 | 17.09 | 16.96 | 17.04 | 88,591 | +0.23(+1.37%) |
May 22, 2019 | 16.95 | 16.95 | 16.76 | 16.81 | 57,217 | -0.43(-2.49%) |
May 21, 2019 | 17.24 | 17.24 | 17.14 | 17.24 | 137,367 | +0.33(+1.95%) |
May 20, 2019 | 16.95 | 17.02 | 16.88 | 16.91 | 134,889 | -0.06(-0.35%) |
May 17, 2019 | 17.06 | 17.06 | 16.95 | 16.97 | 78,900 | +0.09(+0.53%) |
May 16, 2019 | 16.71 | 16.93 | 16.71 | 16.88 | 93,296 | -0.05(-0.29%) |
May 15, 2019 | 16.83 | 16.95 | 16.58 | 16.93 | 242,608 | +0.03(+0.21%) |
May 14, 2019 | 16.68 | 16.94 | 16.68 | 16.89 | 341,003 | +0.16(+0.93%) |
May 13, 2019 | 16.73 | 16.87 | 16.71 | 16.74 | 220,595 | -0.11(-0.65%) |
May 10, 2019 | 16.78 | 16.91 | 16.66 | 16.85 | 89,000 | +0.14(+0.84%) |
May 09, 2019 | 16.74 | 16.74 | 16.39 | 16.71 | 138,516 | -0.20(-1.18%) |
May 08, 2019 | 16.67 | 16.95 | 16.67 | 16.91 | 276,753 | -0.09(-0.53%) |
May 07, 2019 | 17.07 | 17.15 | 16.96 | 17.00 | 100,689 | -0.29(-1.68%) |
May 06, 2019 | 17.24 | 17.34 | 17.15 | 17.29 | 130,010 | -0.06(-0.35%) |
May 03, 2019 | 17.20 | 17.38 | 17.20 | 17.35 | 78,300 | +0.14(+0.79%) |
May 02, 2019 | 17.16 | 17.24 | 17.13 | 17.21 | 69,845 | +0.01(+0.08%) |
May 01, 2019 | 17.20 | 17.27 | 17.19 | 17.20 | 110,219 | -0.01(-0.06%) |
Apr 30, 2019 | 17.21 | 17.25 | 17.20 | 17.21 | 149,852 | +0.01(+0.06%) |
Apr 29, 2019 | 17.09 | 17.26 | 17.06 | 17.20 | 119,086 | -0.03(-0.17%) |
Apr 26, 2019 | 17.04 | 17.23 | 16.86 | 17.23 | 283,300 | +0.36(+2.13%) |
Apr 25, 2019 | 16.99 | 17.03 | 16.84 | 16.87 | 988,392 | +0.39(+2.37%) |
Apr 24, 2019 | 16.66 | 16.79 | 16.35 | 16.48 | 533,688 | -0.48(-2.86%) |
Apr 23, 2019 | 16.80 | 17.00 | 16.80 | 16.96 | 1,110,380 | +0.20(+1.16%) |
Apr 22, 2019 | 16.72 | 16.85 | 16.72 | 16.77 | 2,067,094 | -0.36(-2.10%) |
Apr 18, 2019 | 16.87 | 17.19 | 16.87 | 17.13 | 1,861,500 | +0.27(+1.60%) |
Apr 17, 2019 | 16.95 | 16.95 | 16.85 | 16.86 | 1,566,011 | -0.14(-0.82%) |
Apr 16, 2019 | 17.02 | 17.11 | 17.00 | 17.00 | 769,425 | -0.20(-1.16%) |
Apr 15, 2019 | 17.30 | 17.30 | 17.20 | 17.20 | 619,952 | +0.04(+0.23%) |
Apr 12, 2019 | 17.21 | 17.21 | 17.11 | 17.16 | 603,400 | -0.43(-2.42%) |
Apr 11, 2019 | 17.72 | 17.72 | 17.57 | 17.59 | 722,197 | +0.12(+0.69%) |
Apr 10, 2019 | 17.55 | 17.55 | 17.43 | 17.46 | 645,985 | -0.23(-1.33%) |
Apr 09, 2019 | 17.72 | 17.78 | 17.70 | 17.70 | 218,343 | -0.52(-2.85%) |
Apr 08, 2019 | 18.00 | 18.26 | 18.00 | 18.22 | 107,830 | -0.04(-0.22%) |
Apr 05, 2019 | 18.29 | 18.31 | 18.18 | 18.26 | 768,700 | -0.07(-0.38%) |
Apr 04, 2019 | 18.78 | 18.78 | 18.30 | 18.33 | 138,959 | -0.61(-3.20%) |
Apr 03, 2019 | 18.94 | 19.05 | 18.91 | 18.93 | 77,226 | +0.21(+1.15%) |
Apr 02, 2019 | 18.75 | 18.80 | 18.62 | 18.72 | 213,185 | -0.39(-2.04%) |