Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.31 | 16.81 | 16.30 | 16.78 | 297,006 | +0.47(+2.86%) |
Jun 27, 2019 | 15.87 | 16.31 | 15.87 | 16.31 | 172,406 | +0.49(+3.07%) |
Jun 26, 2019 | 15.59 | 15.92 | 15.52 | 15.83 | 154,105 | +0.25(+1.62%) |
Jun 25, 2019 | 15.82 | 15.87 | 15.53 | 15.58 | 101,804 | -0.17(-1.11%) |
Jun 24, 2019 | 16.23 | 16.31 | 15.71 | 15.75 | 134,220 | -0.37(-2.29%) |
Jun 21, 2019 | 15.69 | 16.13 | 15.69 | 16.12 | 291,548 | +0.31(+1.97%) |
Jun 20, 2019 | 15.35 | 15.85 | 15.27 | 15.81 | 300,159 | +0.53(+3.50%) |
Jun 19, 2019 | 15.33 | 15.34 | 15.12 | 15.27 | 103,916 | -0.08(-0.51%) |
Jun 18, 2019 | 15.44 | 15.54 | 15.29 | 15.35 | 128,144 | +0.01(+0.06%) |
Jun 17, 2019 | 15.43 | 15.44 | 15.25 | 15.34 | 86,478 | -0.09(-0.57%) |
Jun 14, 2019 | 15.65 | 15.77 | 15.35 | 15.43 | 114,312 | -0.25(-1.61%) |
Jun 13, 2019 | 15.73 | 15.91 | 15.61 | 15.68 | 146,987 | +0.03(+0.19%) |
Jun 12, 2019 | 15.78 | 15.93 | 15.61 | 15.65 | 171,247 | -0.20(-1.29%) |
Jun 11, 2019 | 15.79 | 15.87 | 15.68 | 15.86 | 62,325 | +0.15(+0.93%) |
Jun 10, 2019 | 15.90 | 15.94 | 15.60 | 15.71 | 83,623 | -0.18(-1.16%) |
Jun 07, 2019 | 15.90 | 16.03 | 15.86 | 15.90 | 53,242 | +0.04(+0.24%) |
Jun 06, 2019 | 15.61 | 15.91 | 15.55 | 15.86 | 84,577 | +0.26(+1.68%) |
Jun 05, 2019 | 15.63 | 15.68 | 15.41 | 15.59 | 82,842 | +0.03(+0.19%) |
Jun 04, 2019 | 15.47 | 15.58 | 15.35 | 15.57 | 95,929 | +0.13(+0.82%) |
Jun 03, 2019 | 15.55 | 15.63 | 15.38 | 15.44 | 94,350 | -0.03(-0.19%) |
May 31, 2019 | 15.45 | 15.52 | 15.36 | 15.47 | 98,041 | -0.08(-0.50%) |
May 30, 2019 | 15.65 | 15.84 | 15.41 | 15.55 | 97,558 | -0.07(-0.43%) |
May 29, 2019 | 15.54 | 15.72 | 15.54 | 15.61 | 124,802 | +0.06(+0.37%) |
May 28, 2019 | 15.83 | 15.93 | 15.55 | 15.56 | 137,737 | -0.29(-1.84%) |
May 24, 2019 | 15.85 | 15.87 | 15.68 | 15.85 | 59,730 | +0.09(+0.55%) |
May 23, 2019 | 16.08 | 16.11 | 15.70 | 15.76 | 130,959 | -0.43(-2.64%) |
May 22, 2019 | 16.24 | 16.31 | 16.13 | 16.19 | 59,790 | -0.15(-0.89%) |
May 21, 2019 | 16.24 | 16.34 | 16.12 | 16.33 | 116,728 | +0.17(+1.02%) |
May 20, 2019 | 16.07 | 16.32 | 16.01 | 16.17 | 96,628 | +0.07(+0.42%) |
May 17, 2019 | 16.19 | 16.34 | 16.06 | 16.10 | 89,184 | -0.17(-1.02%) |
May 16, 2019 | 16.62 | 16.70 | 16.25 | 16.26 | 189,130 | -0.33(-1.99%) |
May 15, 2019 | 16.47 | 16.59 | 16.38 | 16.59 | 86,624 | +0.00(+0.00%) |
May 14, 2019 | 16.44 | 16.59 | 16.33 | 16.59 | 101,354 | +0.17(+1.06%) |
May 13, 2019 | 16.44 | 16.64 | 16.33 | 16.42 | 105,397 | -0.18(-1.11%) |
May 10, 2019 | 16.56 | 16.65 | 16.46 | 16.60 | 110,605 | -0.03(-0.17%) |
May 09, 2019 | 16.46 | 16.71 | 16.45 | 16.63 | 110,413 | +0.07(+0.41%) |
May 08, 2019 | 16.70 | 16.73 | 16.55 | 16.57 | 132,572 | +0.01(+0.06%) |
May 07, 2019 | 16.82 | 16.87 | 16.44 | 16.56 | 120,576 | -0.37(-2.18%) |
May 06, 2019 | 16.95 | 17.05 | 16.82 | 16.92 | 70,271 | -0.12(-0.68%) |
May 03, 2019 | 16.88 | 17.22 | 16.81 | 17.04 | 136,866 | +0.25(+1.50%) |
May 02, 2019 | 16.96 | 17.24 | 16.59 | 16.79 | 151,824 | -0.16(-0.92%) |
May 01, 2019 | 16.60 | 16.98 | 16.49 | 16.94 | 203,577 | +0.40(+2.41%) |
Apr 30, 2019 | 16.93 | 16.95 | 16.45 | 16.55 | 189,833 | -0.36(-2.13%) |
Apr 29, 2019 | 17.13 | 17.14 | 16.87 | 16.91 | 100,164 | -0.22(-1.30%) |
Apr 26, 2019 | 16.92 | 17.19 | 16.83 | 17.13 | 87,845 | +0.27(+1.61%) |
Apr 25, 2019 | 16.84 | 16.92 | 16.62 | 16.86 | 96,388 | +0.03(+0.17%) |
Apr 24, 2019 | 16.66 | 16.93 | 16.59 | 16.83 | 90,640 | +0.17(+0.99%) |
Apr 23, 2019 | 16.55 | 16.81 | 16.50 | 16.66 | 142,509 | +0.12(+0.70%) |
Apr 22, 2019 | 16.86 | 16.86 | 16.34 | 16.55 | 248,866 | -0.45(-2.63%) |
Apr 18, 2019 | 16.94 | 17.08 | 16.91 | 16.99 | 167,967 | -0.05(-0.28%) |
Apr 17, 2019 | 17.38 | 17.41 | 17.01 | 17.04 | 176,236 | -0.24(-1.40%) |
Apr 16, 2019 | 17.43 | 17.43 | 17.26 | 17.28 | 110,230 | -0.10(-0.56%) |
Apr 15, 2019 | 17.15 | 17.41 | 17.06 | 17.38 | 160,643 | +0.23(+1.36%) |
Apr 12, 2019 | 17.02 | 17.20 | 16.95 | 17.15 | 98,864 | +0.22(+1.32%) |
Apr 11, 2019 | 16.95 | 17.08 | 16.75 | 16.92 | 136,550 | -0.04(-0.23%) |
Apr 10, 2019 | 16.62 | 16.98 | 16.62 | 16.96 | 116,563 | +0.33(+1.98%) |
Apr 09, 2019 | 16.79 | 16.88 | 16.63 | 16.63 | 101,961 | -0.16(-0.93%) |
Apr 08, 2019 | 16.76 | 16.80 | 16.68 | 16.79 | 116,383 | -0.02(-0.12%) |
Apr 05, 2019 | 16.53 | 16.82 | 16.53 | 16.81 | 189,388 | +0.34(+2.06%) |
Apr 04, 2019 | 16.11 | 16.54 | 16.08 | 16.47 | 129,801 | +0.36(+2.23%) |
Apr 03, 2019 | 16.19 | 16.25 | 16.09 | 16.11 | 84,345 | +0.00(+0.00%) |
Apr 02, 2019 | 16.11 | 16.14 | 15.89 | 16.11 | 81,767 | +0.03(+0.18%) |