Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.75 | 17.11 | 15.58 | 16.69 | 102,970 | +0.97(+6.19%) |
Jun 27, 2019 | 15.29 | 15.72 | 15.02 | 15.72 | 40,091 | +0.49(+3.22%) |
Jun 26, 2019 | 15.80 | 15.80 | 15.04 | 15.22 | 33,791 | +0.02(+0.12%) |
Jun 25, 2019 | 15.25 | 15.42 | 14.84 | 15.21 | 62,402 | +0.21(+1.40%) |
Jun 24, 2019 | 15.74 | 15.90 | 15.00 | 15.00 | 26,134 | -0.77(-4.89%) |
Jun 21, 2019 | 15.72 | 16.01 | 15.57 | 15.77 | 33,790 | -0.01(-0.06%) |
Jun 20, 2019 | 16.21 | 16.70 | 15.78 | 15.78 | 26,364 | -0.32(-1.96%) |
Jun 19, 2019 | 16.20 | 16.49 | 16.01 | 16.09 | 41,600 | +0.11(+0.71%) |
Jun 18, 2019 | 16.65 | 16.86 | 15.98 | 15.98 | 28,594 | -0.09(-0.55%) |
Jun 17, 2019 | 16.58 | 16.61 | 16.06 | 16.07 | 22,260 | -0.28(-1.71%) |
Jun 14, 2019 | 16.93 | 16.93 | 15.54 | 16.35 | 50,800 | -0.12(-0.74%) |
Jun 13, 2019 | 16.24 | 16.65 | 16.23 | 16.47 | 25,755 | +0.21(+1.29%) |
Jun 12, 2019 | 16.19 | 16.59 | 15.76 | 16.26 | 50,512 | +0.08(+0.49%) |
Jun 11, 2019 | 15.63 | 16.28 | 15.50 | 16.18 | 28,765 | +0.62(+4.00%) |
Jun 10, 2019 | 15.10 | 15.57 | 14.99 | 15.56 | 26,999 | +0.67(+4.47%) |
Jun 07, 2019 | 14.75 | 15.23 | 14.73 | 14.89 | 45,548 | +0.18(+1.19%) |
Jun 06, 2019 | 14.66 | 15.04 | 14.29 | 14.72 | 34,355 | +0.04(+0.24%) |
Jun 05, 2019 | 14.80 | 15.15 | 14.57 | 14.68 | 44,266 | -0.01(-0.06%) |
Jun 04, 2019 | 15.02 | 15.35 | 14.68 | 14.69 | 43,688 | -0.18(-1.24%) |
Jun 03, 2019 | 15.36 | 15.77 | 14.87 | 14.87 | 36,136 | -0.45(-2.92%) |
May 31, 2019 | 15.81 | 15.99 | 15.21 | 15.32 | 41,210 | -0.61(-3.85%) |
May 30, 2019 | 16.46 | 16.77 | 15.57 | 15.93 | 54,681 | -0.52(-3.14%) |
May 29, 2019 | 16.30 | 16.63 | 15.84 | 16.45 | 43,519 | +0.07(+0.43%) |
May 28, 2019 | 16.63 | 16.76 | 16.23 | 16.38 | 46,293 | -0.25(-1.52%) |
May 24, 2019 | 16.79 | 17.10 | 16.52 | 16.63 | 12,617 | -0.13(-0.78%) |
May 23, 2019 | 16.63 | 16.81 | 16.29 | 16.76 | 29,258 | -0.03(-0.16%) |
May 22, 2019 | 17.28 | 17.28 | 16.53 | 16.79 | 21,959 | -0.61(-3.51%) |
May 21, 2019 | 17.51 | 17.85 | 16.44 | 17.40 | 68,286 | -0.03(-0.15%) |
May 20, 2019 | 16.05 | 17.46 | 15.90 | 17.43 | 67,293 | +1.29(+8.00%) |
May 17, 2019 | 16.13 | 16.37 | 16.08 | 16.14 | 41,867 | -0.16(-0.96%) |
May 16, 2019 | 16.06 | 16.30 | 15.98 | 16.29 | 30,529 | +0.24(+1.52%) |
May 15, 2019 | 15.47 | 16.16 | 15.47 | 16.05 | 37,573 | +0.24(+1.49%) |
May 14, 2019 | 15.49 | 16.15 | 15.40 | 15.81 | 27,747 | +0.35(+2.25%) |
May 13, 2019 | 14.56 | 15.68 | 14.29 | 15.47 | 48,046 | +0.61(+4.11%) |
May 10, 2019 | 14.54 | 15.30 | 14.43 | 14.86 | 50,240 | +0.25(+1.73%) |
May 09, 2019 | 14.65 | 14.89 | 14.14 | 14.60 | 35,370 | -0.10(-0.65%) |
May 08, 2019 | 14.82 | 15.08 | 14.61 | 14.70 | 24,383 | -0.24(-1.63%) |
May 07, 2019 | 15.59 | 15.59 | 14.82 | 14.94 | 32,366 | -0.74(-4.72%) |
May 06, 2019 | 15.74 | 15.93 | 14.92 | 15.68 | 33,225 | -0.36(-2.23%) |
May 03, 2019 | 15.95 | 16.56 | 15.95 | 16.04 | 19,499 | +0.20(+1.27%) |
May 02, 2019 | 15.34 | 16.00 | 15.15 | 15.84 | 59,967 | +0.48(+3.12%) |
May 01, 2019 | 15.82 | 15.83 | 15.30 | 15.36 | 44,203 | -0.42(-2.65%) |
Apr 30, 2019 | 16.03 | 16.24 | 15.15 | 15.78 | 61,770 | -0.28(-1.74%) |
Apr 29, 2019 | 16.72 | 16.72 | 15.40 | 16.06 | 78,854 | -0.71(-4.21%) |
Apr 26, 2019 | 17.39 | 17.39 | 16.41 | 16.76 | 64,578 | -0.84(-4.75%) |
Apr 25, 2019 | 18.40 | 18.40 | 17.10 | 17.60 | 64,071 | -0.97(-5.21%) |
Apr 24, 2019 | 18.73 | 18.84 | 18.39 | 18.57 | 32,599 | -0.19(-1.02%) |
Apr 23, 2019 | 18.99 | 19.05 | 18.59 | 18.76 | 23,634 | -0.18(-0.97%) |
Apr 22, 2019 | 18.84 | 19.23 | 18.84 | 18.94 | 29,076 | -0.37(-1.94%) |
Apr 18, 2019 | 19.58 | 19.58 | 19.25 | 19.32 | 23,055 | -0.24(-1.20%) |
Apr 17, 2019 | 19.48 | 19.65 | 19.15 | 19.55 | 24,799 | +0.12(+0.63%) |
Apr 16, 2019 | 19.79 | 19.79 | 19.27 | 19.43 | 11,600 | -0.02(-0.09%) |
Apr 15, 2019 | 19.20 | 19.89 | 19.14 | 19.45 | 23,657 | +0.02(+0.09%) |
Apr 12, 2019 | 19.84 | 20.03 | 19.24 | 19.43 | 23,514 | -0.35(-1.76%) |
Apr 11, 2019 | 19.04 | 20.27 | 18.93 | 19.78 | 55,376 | +0.82(+4.32%) |
Apr 10, 2019 | 18.92 | 18.96 | 18.64 | 18.96 | 21,360 | +0.10(+0.55%) |
Apr 09, 2019 | 18.92 | 19.17 | 18.70 | 18.86 | 18,592 | -0.20(-1.05%) |
Apr 08, 2019 | 19.50 | 19.69 | 18.97 | 19.06 | 51,042 | -0.65(-3.27%) |
Apr 05, 2019 | 19.44 | 19.79 | 19.29 | 19.70 | 30,970 | +0.34(+1.76%) |
Apr 04, 2019 | 18.70 | 19.49 | 18.31 | 19.36 | 47,391 | +0.66(+3.54%) |
Apr 03, 2019 | 18.46 | 19.01 | 18.24 | 18.70 | 63,933 | +0.34(+1.85%) |
Apr 02, 2019 | 18.36 | 18.62 | 18.16 | 18.36 | 32,523 | +0.03(+0.14%) |