Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.59 | 16.94 | 16.40 | 16.62 | 3,768,514 | +0.21(+1.27%) |
Jun 27, 2019 | 16.02 | 16.43 | 15.92 | 16.42 | 1,058,211 | +0.41(+2.55%) |
Jun 26, 2019 | 15.95 | 16.17 | 15.92 | 16.01 | 910,884 | +0.10(+0.60%) |
Jun 25, 2019 | 16.11 | 16.11 | 15.75 | 15.91 | 1,978,168 | -0.20(-1.24%) |
Jun 24, 2019 | 16.43 | 16.52 | 16.11 | 16.11 | 805,977 | -0.32(-1.95%) |
Jun 21, 2019 | 16.35 | 16.74 | 16.24 | 16.43 | 2,441,320 | -0.02(-0.15%) |
Jun 20, 2019 | 16.39 | 16.46 | 16.01 | 16.46 | 1,084,366 | +0.14(+0.83%) |
Jun 19, 2019 | 16.28 | 16.53 | 16.18 | 16.32 | 1,402,502 | +0.07(+0.44%) |
Jun 18, 2019 | 15.92 | 16.31 | 15.80 | 16.25 | 1,584,506 | +0.33(+2.06%) |
Jun 17, 2019 | 15.87 | 16.06 | 15.72 | 15.92 | 1,660,213 | +0.00(+0.00%) |
Jun 14, 2019 | 15.91 | 16.00 | 15.67 | 15.92 | 722,024 | +0.03(+0.20%) |
Jun 13, 2019 | 15.84 | 16.03 | 15.79 | 15.89 | 1,367,233 | +0.17(+1.07%) |
Jun 12, 2019 | 15.69 | 15.77 | 15.49 | 15.72 | 832,734 | +0.02(+0.10%) |
Jun 11, 2019 | 15.74 | 15.92 | 15.57 | 15.71 | 701,244 | +0.09(+0.56%) |
Jun 10, 2019 | 15.67 | 15.96 | 15.60 | 15.62 | 801,228 | +0.12(+0.77%) |
Jun 07, 2019 | 15.47 | 15.63 | 15.27 | 15.50 | 913,571 | -0.06(-0.36%) |
Jun 06, 2019 | 15.72 | 15.77 | 15.31 | 15.55 | 740,958 | -0.24(-1.52%) |
Jun 05, 2019 | 15.75 | 15.86 | 15.45 | 15.79 | 795,319 | +0.06(+0.41%) |
Jun 04, 2019 | 15.31 | 15.84 | 15.30 | 15.73 | 1,702,299 | +0.62(+4.07%) |
Jun 03, 2019 | 14.76 | 15.35 | 14.71 | 15.11 | 2,065,476 | +0.33(+2.22%) |
May 31, 2019 | 15.15 | 15.17 | 14.78 | 14.79 | 2,888,347 | -0.66(-4.29%) |
May 30, 2019 | 15.77 | 16.02 | 15.43 | 15.45 | 1,188,136 | -0.28(-1.75%) |
May 29, 2019 | 15.54 | 15.79 | 15.36 | 15.73 | 1,696,420 | +0.03(+0.20%) |
May 28, 2019 | 16.07 | 16.08 | 15.65 | 15.69 | 1,203,845 | -0.41(-2.56%) |
May 24, 2019 | 16.07 | 16.11 | 15.94 | 16.11 | 1,037,446 | +0.16(+0.99%) |
May 23, 2019 | 16.07 | 16.08 | 15.75 | 15.95 | 1,518,180 | -0.35(-2.14%) |
May 22, 2019 | 16.59 | 16.63 | 16.18 | 16.30 | 1,231,752 | -0.38(-2.28%) |
May 21, 2019 | 16.61 | 16.84 | 16.60 | 16.68 | 698,927 | +0.13(+0.77%) |
May 20, 2019 | 16.40 | 16.74 | 16.40 | 16.55 | 1,126,706 | +0.07(+0.43%) |
May 17, 2019 | 16.64 | 16.96 | 16.46 | 16.48 | 1,219,715 | -0.40(-2.35%) |
May 16, 2019 | 16.82 | 17.09 | 16.79 | 16.87 | 1,081,081 | +0.15(+0.90%) |
May 15, 2019 | 16.61 | 16.79 | 16.19 | 16.72 | 1,557,334 | -0.13(-0.80%) |
May 14, 2019 | 16.53 | 17.03 | 16.39 | 16.86 | 1,358,875 | +0.43(+2.60%) |
May 13, 2019 | 17.04 | 17.11 | 16.38 | 16.43 | 2,130,641 | -1.01(-5.77%) |
May 10, 2019 | 17.25 | 17.47 | 17.11 | 17.44 | 1,094,247 | +0.02(+0.14%) |
May 09, 2019 | 17.41 | 17.57 | 17.10 | 17.41 | 1,187,736 | -0.11(-0.63%) |
May 08, 2019 | 17.80 | 17.91 | 17.45 | 17.52 | 1,525,037 | -0.28(-1.56%) |
May 07, 2019 | 17.90 | 18.05 | 17.62 | 17.80 | 1,340,857 | -0.36(-1.96%) |
May 06, 2019 | 17.90 | 18.39 | 17.86 | 18.16 | 1,885,296 | -0.11(-0.61%) |
May 03, 2019 | 17.96 | 18.28 | 17.83 | 18.27 | 3,018,679 | +0.42(+2.35%) |
May 02, 2019 | 17.73 | 18.18 | 17.71 | 17.85 | 1,879,516 | +0.11(+0.63%) |
May 01, 2019 | 18.09 | 18.25 | 17.66 | 17.74 | 2,436,795 | -0.29(-1.58%) |
Apr 30, 2019 | 17.94 | 18.40 | 17.85 | 18.02 | 2,391,777 | +0.24(+1.34%) |
Apr 29, 2019 | 17.44 | 17.98 | 17.29 | 17.79 | 2,833,391 | +0.83(+4.91%) |
Apr 26, 2019 | 16.60 | 16.99 | 16.52 | 16.95 | 1,478,351 | +0.35(+2.10%) |
Apr 25, 2019 | 16.58 | 16.77 | 16.30 | 16.61 | 1,340,867 | -0.07(-0.43%) |
Apr 24, 2019 | 16.54 | 16.75 | 16.40 | 16.68 | 944,476 | +0.05(+0.29%) |
Apr 23, 2019 | 16.02 | 16.68 | 16.02 | 16.63 | 1,169,456 | +0.59(+3.71%) |
Apr 22, 2019 | 16.20 | 16.22 | 15.95 | 16.03 | 697,744 | -0.19(-1.17%) |
Apr 18, 2019 | 16.52 | 16.67 | 16.21 | 16.22 | 1,244,708 | -0.40(-2.38%) |
Apr 17, 2019 | 16.45 | 16.64 | 16.31 | 16.62 | 995,148 | +0.21(+1.25%) |
Apr 16, 2019 | 16.07 | 16.42 | 15.93 | 16.42 | 877,195 | +0.38(+2.37%) |
Apr 15, 2019 | 16.34 | 16.48 | 15.96 | 16.03 | 691,797 | -0.33(-2.03%) |
Apr 12, 2019 | 16.15 | 16.45 | 15.90 | 16.37 | 1,600,916 | +0.46(+2.89%) |
Apr 11, 2019 | 15.77 | 15.96 | 15.70 | 15.91 | 1,078,733 | +0.21(+1.31%) |
Apr 10, 2019 | 15.73 | 15.78 | 15.39 | 15.70 | 1,434,659 | -0.02(-0.10%) |
Apr 09, 2019 | 15.96 | 15.96 | 15.61 | 15.72 | 1,761,575 | -0.26(-1.64%) |
Apr 08, 2019 | 16.08 | 16.15 | 15.85 | 15.98 | 2,202,768 | -0.19(-1.18%) |
Apr 05, 2019 | 16.00 | 16.21 | 15.85 | 16.17 | 1,531,744 | +0.17(+1.04%) |
Apr 04, 2019 | 15.44 | 16.03 | 15.40 | 16.00 | 2,507,855 | +0.55(+3.59%) |
Apr 03, 2019 | 15.36 | 15.48 | 15.20 | 15.45 | 1,705,347 | +0.29(+1.88%) |
Apr 02, 2019 | 15.24 | 15.35 | 15.08 | 15.16 | 774,108 | -0.13(-0.83%) |