Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.64 | 16.99 | 15.48 | 16.57 | 103,690 | +0.97(+6.19%) |
Jun 27, 2019 | 15.19 | 15.61 | 14.91 | 15.61 | 40,371 | +0.49(+3.22%) |
Jun 26, 2019 | 15.69 | 15.69 | 14.94 | 15.12 | 34,028 | +0.02(+0.12%) |
Jun 25, 2019 | 15.14 | 15.31 | 14.74 | 15.10 | 62,838 | +0.21(+1.40%) |
Jun 24, 2019 | 15.63 | 15.79 | 14.89 | 14.89 | 26,317 | -0.77(-4.89%) |
Jun 21, 2019 | 15.61 | 15.90 | 15.47 | 15.66 | 34,027 | -0.01(-0.06%) |
Jun 20, 2019 | 16.09 | 16.59 | 15.67 | 15.67 | 26,549 | -0.31(-1.96%) |
Jun 19, 2019 | 16.08 | 16.38 | 15.90 | 15.98 | 41,891 | +0.11(+0.71%) |
Jun 18, 2019 | 16.54 | 16.75 | 15.87 | 15.87 | 28,794 | -0.09(-0.55%) |
Jun 17, 2019 | 16.47 | 16.49 | 15.95 | 15.95 | 22,416 | -0.28(-1.72%) |
Jun 14, 2019 | 16.82 | 16.82 | 15.43 | 16.23 | 51,155 | -0.12(-0.74%) |
Jun 13, 2019 | 16.13 | 16.53 | 16.12 | 16.35 | 25,935 | +0.21(+1.29%) |
Jun 12, 2019 | 16.08 | 16.48 | 15.65 | 16.15 | 50,866 | +0.08(+0.49%) |
Jun 11, 2019 | 15.52 | 16.17 | 15.40 | 16.07 | 28,966 | +0.62(+4.00%) |
Jun 10, 2019 | 15.00 | 15.46 | 14.89 | 15.45 | 27,188 | +0.66(+4.47%) |
Jun 07, 2019 | 14.65 | 15.13 | 14.62 | 14.79 | 45,867 | +0.17(+1.19%) |
Jun 06, 2019 | 14.55 | 14.94 | 14.19 | 14.61 | 34,596 | +0.03(+0.24%) |
Jun 05, 2019 | 14.69 | 15.04 | 14.47 | 14.58 | 44,576 | -0.01(-0.06%) |
Jun 04, 2019 | 14.92 | 15.24 | 14.58 | 14.59 | 43,993 | -0.18(-1.24%) |
Jun 03, 2019 | 15.25 | 15.66 | 14.77 | 14.77 | 36,389 | -0.44(-2.92%) |
May 31, 2019 | 15.70 | 15.88 | 15.11 | 15.21 | 41,499 | -0.61(-3.85%) |
May 30, 2019 | 16.35 | 16.66 | 15.46 | 15.82 | 55,064 | -0.51(-3.14%) |
May 29, 2019 | 16.19 | 16.51 | 15.73 | 16.34 | 43,823 | +0.07(+0.43%) |
May 28, 2019 | 16.51 | 16.64 | 16.12 | 16.27 | 46,617 | -0.25(-1.52%) |
May 24, 2019 | 16.67 | 16.98 | 16.41 | 16.52 | 12,705 | -0.13(-0.78%) |
May 23, 2019 | 16.51 | 16.69 | 16.18 | 16.65 | 29,463 | -0.03(-0.16%) |
May 22, 2019 | 17.16 | 17.16 | 16.41 | 16.67 | 22,112 | -0.61(-3.51%) |
May 21, 2019 | 17.38 | 17.72 | 16.33 | 17.28 | 68,764 | -0.03(-0.15%) |
May 20, 2019 | 15.94 | 17.34 | 15.79 | 17.31 | 67,764 | +1.28(+8.00%) |
May 17, 2019 | 16.02 | 16.26 | 15.97 | 16.02 | 42,160 | -0.16(-0.96%) |
May 16, 2019 | 15.95 | 16.19 | 15.87 | 16.18 | 30,743 | +0.24(+1.52%) |
May 15, 2019 | 15.36 | 16.05 | 15.36 | 15.94 | 37,836 | +0.23(+1.49%) |
May 14, 2019 | 15.38 | 16.04 | 15.29 | 15.70 | 27,941 | +0.35(+2.25%) |
May 13, 2019 | 14.46 | 15.57 | 14.19 | 15.36 | 48,382 | +0.61(+4.11%) |
May 10, 2019 | 14.44 | 15.19 | 14.33 | 14.75 | 50,592 | +0.25(+1.73%) |
May 09, 2019 | 14.54 | 14.79 | 14.04 | 14.50 | 35,617 | -0.10(-0.65%) |
May 08, 2019 | 14.72 | 14.98 | 14.51 | 14.60 | 24,554 | -0.24(-1.63%) |
May 07, 2019 | 15.48 | 15.48 | 14.72 | 14.84 | 32,592 | -0.74(-4.72%) |
May 06, 2019 | 15.64 | 15.82 | 14.81 | 15.57 | 33,457 | -0.36(-2.23%) |
May 03, 2019 | 15.84 | 16.45 | 15.84 | 15.93 | 19,636 | +0.20(+1.27%) |
May 02, 2019 | 15.24 | 15.89 | 15.04 | 15.73 | 60,387 | +0.48(+3.12%) |
May 01, 2019 | 15.71 | 15.72 | 15.19 | 15.25 | 44,513 | -0.42(-2.65%) |
Apr 30, 2019 | 15.92 | 16.13 | 15.05 | 15.67 | 62,203 | -0.28(-1.74%) |
Apr 29, 2019 | 16.61 | 16.61 | 15.29 | 15.95 | 79,406 | -0.70(-4.21%) |
Apr 26, 2019 | 17.27 | 17.27 | 16.29 | 16.65 | 65,030 | -0.83(-4.76%) |
Apr 25, 2019 | 18.28 | 18.28 | 16.99 | 17.48 | 64,520 | -0.96(-5.21%) |
Apr 24, 2019 | 18.60 | 18.71 | 18.26 | 18.44 | 32,827 | -0.19(-1.02%) |
Apr 23, 2019 | 18.86 | 18.92 | 18.46 | 18.63 | 23,800 | -0.18(-0.97%) |
Apr 22, 2019 | 18.71 | 19.09 | 18.71 | 18.81 | 29,280 | -0.37(-1.94%) |
Apr 18, 2019 | 19.44 | 19.44 | 19.12 | 19.18 | 23,217 | -0.23(-1.20%) |
Apr 17, 2019 | 19.34 | 19.51 | 19.02 | 19.42 | 24,972 | +0.12(+0.63%) |
Apr 16, 2019 | 19.65 | 19.65 | 19.13 | 19.30 | 11,681 | -0.02(-0.09%) |
Apr 15, 2019 | 19.06 | 19.75 | 19.01 | 19.31 | 23,823 | +0.02(+0.09%) |
Apr 12, 2019 | 19.70 | 19.89 | 19.11 | 19.30 | 23,679 | -0.35(-1.76%) |
Apr 11, 2019 | 18.91 | 20.13 | 18.80 | 19.64 | 55,763 | +0.81(+4.32%) |
Apr 10, 2019 | 18.79 | 18.83 | 18.51 | 18.83 | 21,509 | +0.10(+0.55%) |
Apr 09, 2019 | 18.79 | 19.04 | 18.57 | 18.73 | 18,722 | -0.20(-1.05%) |
Apr 08, 2019 | 19.37 | 19.56 | 18.84 | 18.93 | 51,399 | -0.64(-3.27%) |
Apr 05, 2019 | 19.31 | 19.65 | 19.16 | 19.57 | 31,187 | +0.34(+1.76%) |
Apr 04, 2019 | 18.57 | 19.36 | 18.18 | 19.23 | 47,723 | +0.66(+3.54%) |
Apr 03, 2019 | 18.33 | 18.88 | 18.11 | 18.57 | 64,380 | +0.34(+1.85%) |
Apr 02, 2019 | 18.23 | 18.49 | 18.03 | 18.23 | 32,751 | +0.03(+0.14%) |