Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.88 | 15.99 | 15.88 | 15.98 | 2,542 | +0.05(+0.34%) |
Jun 27, 2019 | 15.83 | 15.96 | 15.83 | 15.93 | 5,295 | +0.10(+0.66%) |
Jun 26, 2019 | 15.91 | 15.91 | 15.82 | 15.82 | 16,011 | +0.18(+1.18%) |
Jun 25, 2019 | 16.00 | 16.00 | 15.64 | 15.64 | 4,017 | -0.34(-2.12%) |
Jun 24, 2019 | 15.97 | 16.03 | 15.95 | 15.98 | 4,042 | +0.01(+0.09%) |
Jun 21, 2019 | 15.99 | 16.06 | 15.94 | 15.96 | 126,942 | -0.16(-0.97%) |
Jun 20, 2019 | 16.09 | 16.14 | 16.00 | 16.12 | 8,873 | +0.26(+1.67%) |
Jun 19, 2019 | 15.91 | 15.91 | 15.70 | 15.86 | 26,349 | +0.08(+0.50%) |
Jun 18, 2019 | 15.56 | 15.85 | 15.56 | 15.78 | 4,581 | +0.30(+1.93%) |
Jun 17, 2019 | 15.51 | 15.51 | 15.45 | 15.48 | 10,190 | +0.04(+0.28%) |
Jun 14, 2019 | 15.50 | 15.50 | 15.39 | 15.44 | 3,367 | -0.07(-0.45%) |
Jun 13, 2019 | 15.51 | 15.52 | 15.48 | 15.51 | 4,276 | +0.02(+0.14%) |
Jun 12, 2019 | 15.47 | 15.48 | 15.44 | 15.48 | 1,694 | -0.06(-0.38%) |
Jun 11, 2019 | 15.71 | 15.73 | 15.48 | 15.54 | 30,910 | -0.15(-0.94%) |
Jun 10, 2019 | 15.68 | 15.77 | 15.62 | 15.69 | 23,312 | +0.21(+1.39%) |
Jun 07, 2019 | 15.41 | 15.49 | 15.41 | 15.47 | 4,081 | +0.29(+1.91%) |
Jun 06, 2019 | 15.10 | 15.18 | 15.08 | 15.18 | 2,659 | +0.04(+0.29%) |
Jun 05, 2019 | 15.17 | 15.17 | 15.03 | 15.14 | 2,323 | +0.14(+0.93%) |
Jun 04, 2019 | 14.70 | 15.00 | 14.70 | 15.00 | 14,250 | +0.43(+2.94%) |
Jun 03, 2019 | 14.94 | 14.94 | 14.57 | 14.57 | 19,528 | -0.29(-1.95%) |
May 31, 2019 | 14.83 | 14.97 | 14.83 | 14.86 | 5,102 | -0.18(-1.20%) |
May 30, 2019 | 14.95 | 15.09 | 14.95 | 15.04 | 4,463 | +0.11(+0.72%) |
May 29, 2019 | 15.09 | 15.09 | 14.93 | 14.93 | 36,689 | -0.22(-1.47%) |
May 28, 2019 | 15.16 | 15.31 | 15.16 | 15.16 | 8,302 | -0.01(-0.08%) |
May 24, 2019 | 15.17 | 15.29 | 15.15 | 15.17 | 8,877 | +0.01(+0.07%) |
May 23, 2019 | 15.32 | 15.32 | 15.04 | 15.16 | 10,911 | -0.39(-2.52%) |
May 22, 2019 | 15.61 | 15.61 | 15.48 | 15.55 | 11,098 | -0.06(-0.38%) |
May 21, 2019 | 15.56 | 15.65 | 15.56 | 15.61 | 10,562 | +0.19(+1.21%) |
May 20, 2019 | 15.55 | 15.55 | 15.37 | 15.42 | 10,457 | -0.25(-1.63%) |
May 17, 2019 | 15.86 | 15.94 | 15.68 | 15.68 | 10,000 | -0.36(-2.26%) |
May 16, 2019 | 15.86 | 16.14 | 15.86 | 16.04 | 8,058 | +0.14(+0.86%) |
May 15, 2019 | 15.68 | 15.93 | 15.68 | 15.90 | 27,120 | +0.19(+1.18%) |
May 14, 2019 | 15.52 | 15.78 | 15.51 | 15.72 | 47,053 | +0.21(+1.33%) |
May 13, 2019 | 15.72 | 15.72 | 15.47 | 15.51 | 17,575 | -0.53(-3.32%) |
May 10, 2019 | 15.96 | 16.07 | 15.91 | 16.05 | 5,306 | +0.00(+0.03%) |
May 09, 2019 | 16.16 | 16.16 | 15.70 | 16.04 | 18,737 | -0.12(-0.73%) |
May 08, 2019 | 16.17 | 16.18 | 16.05 | 16.16 | 13,371 | +0.17(+1.04%) |
May 07, 2019 | 16.26 | 16.27 | 15.93 | 15.99 | 27,719 | -0.46(-2.80%) |
May 06, 2019 | 16.17 | 16.45 | 16.17 | 16.45 | 12,377 | -0.11(-0.68%) |
May 03, 2019 | 16.40 | 16.57 | 16.40 | 16.57 | 22,959 | +0.21(+1.29%) |
May 02, 2019 | 16.39 | 16.44 | 16.18 | 16.36 | 21,419 | -0.05(-0.30%) |
May 01, 2019 | 16.59 | 16.59 | 16.41 | 16.41 | 8,928 | -0.06(-0.35%) |
Apr 30, 2019 | 16.46 | 16.49 | 16.38 | 16.46 | 7,318 | -0.02(-0.10%) |
Apr 29, 2019 | 16.49 | 16.49 | 16.42 | 16.48 | 9,249 | +0.13(+0.82%) |
Apr 26, 2019 | 16.34 | 16.39 | 16.21 | 16.35 | 16,224 | -0.09(-0.54%) |
Apr 25, 2019 | 16.50 | 16.50 | 16.29 | 16.43 | 10,650 | -0.06(-0.36%) |
Apr 24, 2019 | 16.60 | 16.60 | 16.46 | 16.49 | 7,897 | -0.07(-0.41%) |
Apr 23, 2019 | 16.38 | 16.59 | 16.37 | 16.56 | 10,669 | +0.31(+1.93%) |
Apr 22, 2019 | 16.18 | 16.30 | 16.13 | 16.25 | 12,056 | +0.08(+0.49%) |
Apr 18, 2019 | 16.23 | 16.23 | 16.09 | 16.17 | 13,061 | +0.02(+0.10%) |
Apr 17, 2019 | 16.31 | 16.31 | 16.13 | 16.15 | 26,287 | +0.03(+0.19%) |
Apr 16, 2019 | 16.07 | 16.12 | 16.03 | 16.12 | 14,847 | +0.12(+0.77%) |
Apr 15, 2019 | 16.11 | 16.11 | 15.91 | 16.00 | 26,762 | -0.05(-0.34%) |
Apr 12, 2019 | 16.05 | 16.07 | 15.97 | 16.05 | 12,347 | +0.13(+0.80%) |
Apr 11, 2019 | 16.03 | 16.03 | 15.91 | 15.92 | 23,656 | +0.01(+0.06%) |
Apr 10, 2019 | 15.89 | 15.96 | 15.89 | 15.91 | 3,786 | +0.13(+0.81%) |
Apr 09, 2019 | 15.94 | 15.94 | 15.78 | 15.79 | 46,452 | -0.10(-0.64%) |
Apr 08, 2019 | 15.79 | 15.90 | 15.78 | 15.89 | 11,530 | +0.06(+0.39%) |
Apr 05, 2019 | 15.85 | 15.85 | 15.79 | 15.83 | 10,306 | +0.13(+0.81%) |
Apr 04, 2019 | 15.93 | 15.93 | 15.59 | 15.70 | 54,671 | -0.15(-0.94%) |
Apr 03, 2019 | 15.91 | 15.91 | 15.83 | 15.85 | 21,134 | +0.16(+1.01%) |
Apr 02, 2019 | 15.76 | 15.76 | 15.63 | 15.69 | 14,433 | -0.02(-0.12%) |