Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.88 | 17.23 | 16.86 | 16.94 | 2,574,987 | +0.08(+0.46%) |
Jun 27, 2019 | 16.92 | 17.02 | 16.76 | 16.87 | 2,823,016 | -0.01(-0.05%) |
Jun 26, 2019 | 16.85 | 16.96 | 16.54 | 16.88 | 3,779,832 | +0.03(+0.15%) |
Jun 25, 2019 | 16.67 | 16.88 | 16.53 | 16.85 | 3,602,308 | +0.28(+1.67%) |
Jun 24, 2019 | 16.84 | 16.87 | 16.43 | 16.57 | 4,129,375 | -0.19(-1.14%) |
Jun 21, 2019 | 16.89 | 16.99 | 16.75 | 16.76 | 2,100,988 | -0.15(-0.87%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.76 | 16.91 | 1,984,503 | +0.02(+0.10%) |
Jun 19, 2019 | 16.81 | 16.91 | 16.74 | 16.89 | 1,438,677 | +0.09(+0.52%) |
Jun 18, 2019 | 16.73 | 17.05 | 16.69 | 16.81 | 2,396,605 | +0.09(+0.52%) |
Jun 17, 2019 | 16.39 | 16.89 | 16.39 | 16.72 | 2,110,034 | -0.07(-0.41%) |
Jun 14, 2019 | 16.88 | 16.94 | 16.77 | 16.79 | 2,132,534 | -0.07(-0.41%) |
Jun 13, 2019 | 16.87 | 16.95 | 16.79 | 16.86 | 1,954,665 | +0.09(+0.52%) |
Jun 12, 2019 | 16.75 | 16.88 | 16.65 | 16.77 | 2,203,450 | -0.04(-0.26%) |
Jun 11, 2019 | 16.91 | 16.98 | 16.72 | 16.81 | 4,719,137 | -0.06(-0.36%) |
Jun 10, 2019 | 17.23 | 17.28 | 16.69 | 16.88 | 4,068,993 | -0.33(-1.91%) |
Jun 07, 2019 | 17.20 | 17.43 | 17.01 | 17.20 | 3,078,105 | +0.10(+0.56%) |
Jun 06, 2019 | 16.86 | 17.15 | 16.81 | 17.11 | 2,478,554 | +0.30(+1.80%) |
Jun 05, 2019 | 16.73 | 16.88 | 16.62 | 16.81 | 2,707,964 | +0.11(+0.67%) |
Jun 04, 2019 | 16.18 | 16.70 | 16.16 | 16.69 | 2,834,481 | +0.25(+1.53%) |
Jun 03, 2019 | 15.94 | 16.44 | 15.87 | 16.44 | 3,179,397 | +0.53(+3.32%) |
May 31, 2019 | 15.82 | 16.02 | 15.77 | 15.91 | 2,598,444 | +0.05(+0.33%) |
May 30, 2019 | 15.90 | 16.00 | 15.80 | 15.86 | 2,496,533 | +0.03(+0.16%) |
May 29, 2019 | 15.96 | 15.99 | 15.59 | 15.84 | 3,886,424 | -0.12(-0.76%) |
May 28, 2019 | 16.35 | 16.43 | 15.93 | 15.96 | 3,271,178 | -0.37(-2.27%) |
May 24, 2019 | 16.42 | 16.45 | 16.30 | 16.33 | 1,766,571 | -0.03(-0.21%) |
May 23, 2019 | 16.37 | 16.45 | 16.16 | 16.36 | 2,782,030 | -0.07(-0.42%) |
May 22, 2019 | 16.27 | 16.50 | 16.27 | 16.43 | 4,119,658 | +0.10(+0.63%) |
May 21, 2019 | 16.07 | 16.41 | 16.07 | 16.33 | 3,435,084 | +0.30(+1.88%) |
May 20, 2019 | 16.06 | 16.14 | 16.01 | 16.03 | 2,155,597 | -0.09(-0.59%) |
May 17, 2019 | 16.03 | 16.27 | 15.97 | 16.12 | 3,586,122 | +0.01(+0.05%) |
May 16, 2019 | 16.06 | 16.35 | 15.97 | 16.11 | 3,518,259 | +0.05(+0.32%) |
May 15, 2019 | 15.87 | 16.14 | 15.82 | 16.06 | 2,674,483 | +0.14(+0.86%) |
May 14, 2019 | 16.04 | 16.09 | 15.91 | 15.92 | 4,407,018 | -0.11(-0.70%) |
May 13, 2019 | 16.10 | 16.13 | 15.92 | 16.04 | 2,970,162 | -0.19(-1.17%) |
May 10, 2019 | 16.11 | 16.27 | 15.97 | 16.22 | 2,881,469 | +0.03(+0.21%) |
May 09, 2019 | 16.54 | 16.57 | 15.99 | 16.19 | 6,494,305 | -0.34(-2.03%) |
May 08, 2019 | 16.10 | 16.74 | 15.85 | 16.53 | 8,322,671 | +0.63(+3.95%) |
May 07, 2019 | 15.94 | 16.10 | 15.76 | 15.90 | 5,097,834 | -0.10(-0.64%) |
May 06, 2019 | 15.82 | 16.13 | 15.82 | 16.00 | 4,496,782 | +0.14(+0.87%) |
May 03, 2019 | 15.91 | 15.95 | 15.74 | 15.86 | 4,620,854 | +0.01(+0.05%) |
May 02, 2019 | 16.00 | 16.11 | 15.73 | 15.85 | 4,348,046 | -0.17(-1.07%) |
May 01, 2019 | 16.05 | 16.12 | 15.94 | 16.03 | 2,102,920 | +0.01(+0.05%) |
Apr 30, 2019 | 16.08 | 16.12 | 15.94 | 16.02 | 2,260,688 | -0.09(-0.53%) |
Apr 29, 2019 | 16.14 | 16.20 | 15.91 | 16.10 | 2,800,488 | -0.04(-0.27%) |
Apr 26, 2019 | 16.19 | 16.35 | 15.96 | 16.15 | 3,129,288 | +0.01(+0.05%) |
Apr 25, 2019 | 15.88 | 16.15 | 15.69 | 16.14 | 4,066,510 | +0.22(+1.41%) |
Apr 24, 2019 | 16.03 | 16.16 | 15.88 | 15.91 | 3,310,168 | -0.10(-0.64%) |
Apr 23, 2019 | 16.15 | 16.22 | 16.00 | 16.02 | 3,105,996 | -0.07(-0.43%) |
Apr 22, 2019 | 16.27 | 16.27 | 16.03 | 16.09 | 2,707,171 | -0.18(-1.11%) |
Apr 18, 2019 | 16.18 | 16.35 | 16.17 | 16.27 | 1,500,394 | +0.09(+0.59%) |
Apr 17, 2019 | 16.05 | 16.19 | 15.90 | 16.17 | 2,765,532 | +0.14(+0.86%) |
Apr 16, 2019 | 16.01 | 16.06 | 15.89 | 16.04 | 1,992,876 | +0.05(+0.32%) |
Apr 15, 2019 | 15.89 | 16.00 | 15.73 | 15.98 | 2,222,933 | +0.11(+0.71%) |
Apr 12, 2019 | 15.85 | 15.99 | 15.69 | 15.87 | 4,700,904 | +0.04(+0.27%) |
Apr 11, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 5,387,992 | +0.34(+2.22%) |
Apr 10, 2019 | 15.54 | 15.61 | 15.39 | 15.48 | 3,532,837 | +0.00(+0.00%) |
Apr 09, 2019 | 15.49 | 15.53 | 15.38 | 15.48 | 2,890,256 | -0.03(-0.22%) |
Apr 08, 2019 | 15.54 | 15.67 | 15.49 | 15.52 | 3,262,751 | -0.19(-1.21%) |
Apr 05, 2019 | 15.71 | 15.88 | 15.68 | 15.71 | 5,732,963 | +0.04(+0.27%) |
Apr 04, 2019 | 15.51 | 15.69 | 15.48 | 15.66 | 2,813,951 | +0.19(+1.22%) |
Apr 03, 2019 | 15.49 | 15.58 | 15.43 | 15.48 | 2,981,894 | +0.03(+0.17%) |
Apr 02, 2019 | 15.36 | 15.46 | 15.20 | 15.45 | 2,750,892 | +0.11(+0.73%) |