Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.68 | 16.05 | 15.38 | 15.94 | 3,172,857 | +0.32(+2.04%) |
Jun 27, 2019 | 16.05 | 16.22 | 15.50 | 15.62 | 199,786 | -0.33(-2.05%) |
Jun 26, 2019 | 15.81 | 16.42 | 15.74 | 15.95 | 320,973 | +0.32(+2.04%) |
Jun 25, 2019 | 15.72 | 15.87 | 15.60 | 15.63 | 428,567 | -0.11(-0.71%) |
Jun 24, 2019 | 15.97 | 16.49 | 15.70 | 15.74 | 300,031 | -0.29(-1.81%) |
Jun 21, 2019 | 16.00 | 16.19 | 15.83 | 16.03 | 1,045,729 | +0.21(+1.32%) |
Jun 20, 2019 | 15.23 | 16.20 | 15.23 | 15.82 | 887,370 | +0.70(+4.62%) |
Jun 19, 2019 | 15.19 | 15.60 | 15.06 | 15.13 | 313,086 | -0.01(-0.05%) |
Jun 18, 2019 | 15.13 | 15.42 | 14.87 | 15.13 | 142,380 | +0.17(+1.14%) |
Jun 17, 2019 | 15.56 | 15.56 | 14.71 | 14.96 | 415,890 | -0.27(-1.76%) |
Jun 14, 2019 | 14.99 | 15.36 | 14.83 | 15.23 | 521,989 | +0.20(+1.33%) |
Jun 13, 2019 | 15.38 | 15.46 | 14.93 | 15.03 | 393,522 | -0.18(-1.17%) |
Jun 12, 2019 | 15.56 | 15.65 | 15.10 | 15.21 | 214,116 | -0.32(-2.06%) |
Jun 11, 2019 | 15.61 | 15.67 | 15.31 | 15.53 | 229,217 | +0.11(+0.72%) |
Jun 10, 2019 | 15.34 | 15.67 | 15.03 | 15.42 | 317,239 | -0.01(-0.05%) |
Jun 07, 2019 | 15.13 | 15.68 | 15.01 | 15.42 | 428,171 | +0.19(+1.22%) |
Jun 06, 2019 | 15.49 | 15.54 | 15.00 | 15.24 | 333,656 | -0.18(-1.16%) |
Jun 05, 2019 | 15.70 | 15.71 | 15.22 | 15.42 | 357,762 | -0.19(-1.24%) |
Jun 04, 2019 | 15.77 | 15.88 | 15.10 | 15.61 | 337,081 | -0.17(-1.08%) |
Jun 03, 2019 | 15.25 | 15.92 | 14.47 | 15.78 | 285,335 | +0.53(+3.46%) |
May 31, 2019 | 15.71 | 15.74 | 15.09 | 15.25 | 194,366 | -0.44(-2.79%) |
May 30, 2019 | 15.63 | 16.11 | 15.48 | 15.69 | 498,609 | +0.04(+0.29%) |
May 29, 2019 | 15.50 | 15.84 | 15.29 | 15.65 | 538,115 | +0.04(+0.29%) |
May 28, 2019 | 15.36 | 15.65 | 15.31 | 15.60 | 205,954 | +0.17(+1.11%) |
May 24, 2019 | 15.67 | 15.75 | 14.99 | 15.43 | 127,738 | -0.17(-1.10%) |
May 23, 2019 | 15.90 | 16.00 | 15.50 | 15.60 | 361,762 | -0.42(-2.64%) |
May 22, 2019 | 16.34 | 16.52 | 15.69 | 16.02 | 305,544 | -0.45(-2.71%) |
May 21, 2019 | 16.29 | 16.68 | 16.17 | 16.47 | 485,096 | +0.33(+2.02%) |
May 20, 2019 | 16.21 | 16.34 | 15.90 | 16.14 | 313,709 | +0.04(+0.23%) |
May 17, 2019 | 16.26 | 16.26 | 16.05 | 16.11 | 235,420 | -0.16(-0.96%) |
May 16, 2019 | 15.99 | 16.37 | 15.85 | 16.26 | 421,555 | +0.30(+1.86%) |
May 15, 2019 | 15.54 | 16.00 | 15.42 | 15.97 | 245,721 | +0.42(+2.72%) |
May 14, 2019 | 15.04 | 15.82 | 14.96 | 15.54 | 574,150 | +0.73(+4.91%) |
May 13, 2019 | 14.30 | 14.96 | 14.19 | 14.81 | 446,087 | +0.36(+2.52%) |
May 10, 2019 | 14.35 | 14.47 | 13.83 | 14.45 | 54,110 | +0.08(+0.57%) |
May 09, 2019 | 14.50 | 14.62 | 14.23 | 14.37 | 173,104 | -0.30(-2.03%) |
May 08, 2019 | 14.49 | 14.98 | 14.38 | 14.67 | 271,754 | -0.10(-0.70%) |
May 07, 2019 | 14.87 | 14.87 | 14.24 | 14.77 | 255,750 | -0.03(-0.20%) |
May 06, 2019 | 14.67 | 14.85 | 14.38 | 14.80 | 158,170 | -0.04(-0.30%) |
May 03, 2019 | 14.69 | 14.88 | 14.20 | 14.84 | 735,335 | +0.01(+0.10%) |
May 02, 2019 | 14.98 | 15.18 | 14.83 | 14.83 | 67,870 | -0.29(-1.92%) |
May 01, 2019 | 15.13 | 15.37 | 15.04 | 15.12 | 281,305 | -0.12(-0.78%) |
Apr 30, 2019 | 15.18 | 15.33 | 15.00 | 15.24 | 296,021 | +0.07(+0.44%) |
Apr 29, 2019 | 15.20 | 15.46 | 14.98 | 15.17 | 140,016 | -0.05(-0.34%) |
Apr 26, 2019 | 15.30 | 15.39 | 14.89 | 15.22 | 109,028 | -0.09(-0.58%) |
Apr 25, 2019 | 15.68 | 15.68 | 15.16 | 15.31 | 95,699 | -0.48(-3.01%) |
Apr 24, 2019 | 15.88 | 16.07 | 15.10 | 15.79 | 365,201 | +0.00(+0.00%) |
Apr 23, 2019 | 15.64 | 16.15 | 15.24 | 15.79 | 586,660 | +0.24(+1.53%) |
Apr 22, 2019 | 14.86 | 15.92 | 14.86 | 15.55 | 1,296,506 | +0.75(+5.07%) |