Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.28 | 16.32 | 15.98 | 16.24 | 725,724 | -0.05(-0.29%) |
Jun 27, 2019 | 16.19 | 16.37 | 15.97 | 16.29 | 366,801 | +0.08(+0.47%) |
Jun 26, 2019 | 15.83 | 16.36 | 15.81 | 16.21 | 395,798 | -0.79(-4.66%) |
Jun 25, 2019 | 17.48 | 17.53 | 17.04 | 17.00 | 261,451 | -0.82(-4.60%) |
Jun 24, 2019 | 17.62 | 17.85 | 17.46 | 17.82 | 123,797 | +0.11(+0.64%) |
Jun 21, 2019 | 17.73 | 17.92 | 17.61 | 17.71 | 358,087 | -0.08(-0.42%) |
Jun 20, 2019 | 17.48 | 17.82 | 17.48 | 17.79 | 124,945 | +0.33(+1.89%) |
Jun 19, 2019 | 17.31 | 17.47 | 17.29 | 17.46 | 93,809 | +0.14(+0.82%) |
Jun 18, 2019 | 17.32 | 17.76 | 17.28 | 17.31 | 212,381 | -0.04(-0.22%) |
Jun 17, 2019 | 16.98 | 17.37 | 16.85 | 17.35 | 126,808 | +0.31(+1.83%) |
Jun 14, 2019 | 17.23 | 17.30 | 17.04 | 17.04 | 162,969 | -0.20(-1.15%) |
Jun 13, 2019 | 16.96 | 17.24 | 16.89 | 17.24 | 154,842 | +0.35(+2.07%) |
Jun 12, 2019 | 16.67 | 17.01 | 16.64 | 16.89 | 112,965 | +0.13(+0.79%) |
Jun 11, 2019 | 16.83 | 16.86 | 16.61 | 16.76 | 247,800 | +0.01(+0.06%) |
Jun 10, 2019 | 16.50 | 16.88 | 16.50 | 16.75 | 169,179 | +0.23(+1.37%) |
Jun 07, 2019 | 16.79 | 16.80 | 16.52 | 16.52 | 247,425 | -0.20(-1.18%) |
Jun 06, 2019 | 16.19 | 16.86 | 16.19 | 16.72 | 317,906 | +0.42(+2.60%) |
Jun 05, 2019 | 16.28 | 16.47 | 16.16 | 16.30 | 251,136 | +0.08(+0.52%) |
Jun 04, 2019 | 16.15 | 16.35 | 16.10 | 16.21 | 221,051 | +0.21(+1.30%) |
Jun 03, 2019 | 16.06 | 16.24 | 15.72 | 16.00 | 190,616 | -0.07(-0.41%) |
May 31, 2019 | 15.82 | 16.08 | 15.77 | 16.07 | 313,949 | +0.01(+0.06%) |
May 30, 2019 | 16.33 | 16.49 | 15.93 | 16.06 | 269,783 | -0.21(-1.27%) |
May 29, 2019 | 16.64 | 16.69 | 16.24 | 16.27 | 259,517 | -0.36(-2.15%) |
May 28, 2019 | 16.51 | 16.69 | 16.41 | 16.63 | 233,240 | +0.23(+1.38%) |
May 24, 2019 | 16.47 | 16.58 | 16.34 | 16.40 | 110,237 | +0.01(+0.06%) |
May 23, 2019 | 16.59 | 16.69 | 16.26 | 16.39 | 197,266 | -0.36(-2.14%) |
May 22, 2019 | 16.96 | 16.96 | 16.61 | 16.75 | 446,518 | -0.22(-1.28%) |
May 21, 2019 | 16.98 | 17.23 | 16.91 | 16.97 | 458,361 | +0.03(+0.17%) |
May 20, 2019 | 16.87 | 16.97 | 16.64 | 16.94 | 200,361 | -0.05(-0.28%) |
May 17, 2019 | 17.07 | 17.24 | 16.91 | 16.98 | 127,213 | -0.17(-0.99%) |
May 16, 2019 | 17.24 | 17.56 | 17.07 | 17.15 | 357,407 | -0.27(-1.57%) |
May 15, 2019 | 16.86 | 17.52 | 16.61 | 17.43 | 216,025 | +0.60(+3.59%) |
May 14, 2019 | 17.12 | 17.35 | 16.72 | 16.82 | 263,203 | -0.25(-1.49%) |
May 13, 2019 | 17.76 | 17.76 | 17.05 | 17.08 | 256,052 | -0.96(-5.33%) |
May 10, 2019 | 18.06 | 18.08 | 17.46 | 18.04 | 882,645 | +0.04(+0.21%) |
May 09, 2019 | 18.44 | 18.56 | 17.74 | 18.00 | 296,060 | -0.55(-2.95%) |
May 08, 2019 | 19.80 | 19.80 | 18.06 | 18.55 | 581,068 | -1.50(-7.48%) |
May 07, 2019 | 20.35 | 20.36 | 19.80 | 20.05 | 297,082 | -0.22(-1.07%) |
May 06, 2019 | 19.88 | 20.39 | 19.80 | 20.26 | 141,038 | -0.04(-0.19%) |
May 03, 2019 | 19.50 | 20.30 | 19.50 | 20.30 | 164,348 | +0.70(+3.56%) |
May 02, 2019 | 19.56 | 19.66 | 19.36 | 19.60 | 127,982 | +0.04(+0.19%) |
May 01, 2019 | 19.79 | 20.02 | 19.54 | 19.57 | 143,362 | -0.16(-0.81%) |
Apr 30, 2019 | 19.70 | 19.77 | 19.24 | 19.73 | 926,718 | +0.06(+0.29%) |
Apr 29, 2019 | 19.42 | 19.79 | 19.36 | 19.67 | 150,427 | +0.29(+1.51%) |
Apr 26, 2019 | 19.18 | 19.51 | 18.99 | 19.38 | 512,781 | +0.25(+1.33%) |
Apr 25, 2019 | 19.54 | 19.60 | 19.01 | 19.12 | 285,921 | -0.34(-1.74%) |
Apr 24, 2019 | 19.47 | 19.57 | 19.15 | 19.46 | 309,362 | -0.01(-0.05%) |
Apr 23, 2019 | 19.28 | 19.65 | 19.13 | 19.47 | 249,810 | +0.22(+1.13%) |
Apr 22, 2019 | 19.48 | 19.61 | 19.06 | 19.26 | 123,341 | -0.24(-1.21%) |
Apr 18, 2019 | 19.26 | 19.57 | 19.08 | 19.49 | 156,179 | +0.24(+1.22%) |
Apr 17, 2019 | 19.55 | 19.71 | 19.23 | 19.26 | 179,132 | -0.18(-0.92%) |
Apr 16, 2019 | 19.90 | 19.90 | 19.34 | 19.43 | 177,410 | -0.34(-1.72%) |
Apr 15, 2019 | 19.74 | 19.84 | 19.34 | 19.77 | 171,274 | +0.10(+0.53%) |
Apr 12, 2019 | 19.53 | 19.82 | 19.35 | 19.67 | 124,985 | +0.15(+0.77%) |
Apr 11, 2019 | 19.94 | 19.99 | 19.44 | 19.52 | 184,076 | -0.47(-2.36%) |
Apr 10, 2019 | 19.49 | 20.08 | 19.47 | 19.99 | 412,710 | +0.54(+2.76%) |
Apr 09, 2019 | 19.59 | 19.73 | 19.43 | 19.45 | 631,711 | -0.21(-1.05%) |
Apr 08, 2019 | 19.99 | 19.99 | 19.49 | 19.66 | 236,190 | -0.37(-1.84%) |
Apr 05, 2019 | 20.11 | 20.64 | 19.85 | 20.03 | 554,478 | +0.01(+0.05%) |
Apr 04, 2019 | 19.23 | 20.04 | 19.02 | 20.02 | 291,855 | +0.99(+5.20%) |
Apr 03, 2019 | 19.05 | 19.38 | 18.97 | 19.03 | 185,942 | +0.11(+0.60%) |
Apr 02, 2019 | 18.72 | 19.02 | 18.66 | 18.92 | 630,424 | +0.15(+0.80%) |