Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.59 | 15.81 | 15.56 | 15.73 | 53,800 | +0.20(+1.29%) |
Jun 27, 2019 | 15.63 | 15.64 | 15.50 | 15.53 | 73,880 | -0.07(-0.45%) |
Jun 26, 2019 | 15.69 | 15.72 | 15.60 | 15.60 | 25,830 | -0.15(-0.95%) |
Jun 25, 2019 | 15.87 | 15.89 | 15.71 | 15.75 | 36,104 | -0.11(-0.69%) |
Jun 24, 2019 | 15.80 | 15.87 | 15.78 | 15.86 | 31,667 | +0.13(+0.83%) |
Jun 21, 2019 | 15.94 | 15.94 | 15.72 | 15.73 | 63,300 | -0.23(-1.44%) |
Jun 20, 2019 | 15.82 | 15.98 | 15.79 | 15.96 | 43,116 | +0.22(+1.40%) |
Jun 19, 2019 | 15.85 | 15.94 | 15.73 | 15.74 | 39,042 | -0.16(-1.01%) |
Jun 18, 2019 | 15.90 | 16.00 | 15.87 | 15.90 | 61,559 | -0.01(-0.06%) |
Jun 17, 2019 | 15.93 | 15.95 | 15.85 | 15.91 | 70,281 | +0.21(+1.34%) |
Jun 14, 2019 | 15.64 | 15.75 | 15.63 | 15.70 | 44,400 | +0.07(+0.45%) |
Jun 13, 2019 | 15.57 | 15.63 | 15.51 | 15.63 | 16,573 | +0.14(+0.90%) |
Jun 12, 2019 | 15.23 | 15.56 | 15.23 | 15.49 | 35,841 | +0.32(+2.11%) |
Jun 11, 2019 | 15.27 | 15.40 | 15.08 | 15.17 | 39,281 | -0.08(-0.52%) |
Jun 10, 2019 | 15.13 | 15.33 | 15.04 | 15.25 | 24,118 | +0.13(+0.86%) |
Jun 07, 2019 | 15.21 | 15.26 | 15.12 | 15.12 | 39,400 | -0.20(-1.31%) |
Jun 06, 2019 | 15.23 | 15.37 | 15.15 | 15.32 | 40,284 | -0.04(-0.26%) |
Jun 05, 2019 | 15.45 | 15.55 | 15.35 | 15.36 | 47,827 | -0.15(-0.97%) |
Jun 04, 2019 | 15.60 | 15.66 | 15.51 | 15.51 | 44,385 | +0.03(+0.19%) |
Jun 03, 2019 | 15.54 | 15.60 | 15.43 | 15.48 | 70,013 | +0.01(+0.06%) |
May 31, 2019 | 15.54 | 15.65 | 15.42 | 15.47 | 131,100 | -0.16(-1.02%) |
May 30, 2019 | 15.45 | 15.64 | 15.44 | 15.63 | 102,897 | +0.24(+1.56%) |
May 29, 2019 | 15.53 | 15.56 | 15.28 | 15.39 | 153,196 | +0.20(+1.32%) |
May 28, 2019 | 14.90 | 15.21 | 14.90 | 15.19 | 167,387 | +0.45(+3.05%) |
May 24, 2019 | 14.74 | 14.76 | 14.71 | 14.74 | 42,600 | +0.11(+0.75%) |
May 23, 2019 | 14.64 | 14.74 | 14.54 | 14.63 | 32,343 | -0.12(-0.81%) |
May 22, 2019 | 14.66 | 14.82 | 14.66 | 14.75 | 31,119 | +0.14(+0.96%) |
May 21, 2019 | 14.89 | 14.96 | 14.56 | 14.61 | 62,505 | -0.16(-1.08%) |
May 20, 2019 | 14.73 | 14.84 | 14.72 | 14.77 | 97,286 | +0.20(+1.37%) |
May 17, 2019 | 14.87 | 14.87 | 14.52 | 14.57 | 44,100 | -0.33(-2.21%) |
May 16, 2019 | 14.90 | 14.97 | 14.83 | 14.90 | 67,729 | +0.06(+0.40%) |
May 15, 2019 | 14.85 | 15.01 | 14.80 | 14.84 | 150,286 | +0.05(+0.34%) |
May 14, 2019 | 14.63 | 14.90 | 14.58 | 14.79 | 165,259 | +0.44(+3.07%) |
May 13, 2019 | 14.16 | 14.41 | 14.15 | 14.35 | 163,040 | -0.07(-0.49%) |
May 10, 2019 | 14.42 | 14.55 | 14.40 | 14.42 | 146,700 | -0.04(-0.28%) |
May 09, 2019 | 14.58 | 14.58 | 14.36 | 14.46 | 130,667 | -0.21(-1.43%) |
May 08, 2019 | 14.75 | 14.76 | 14.65 | 14.67 | 23,052 | -0.09(-0.61%) |
May 07, 2019 | 14.66 | 14.83 | 14.66 | 14.76 | 72,553 | +0.00(+0.00%) |
May 06, 2019 | 14.57 | 14.78 | 14.51 | 14.76 | 98,540 | -0.14(-0.94%) |
May 03, 2019 | 14.93 | 14.97 | 14.89 | 14.90 | 47,300 | -0.01(-0.07%) |
May 02, 2019 | 15.03 | 15.03 | 14.90 | 14.91 | 80,373 | -0.11(-0.73%) |
May 01, 2019 | 15.09 | 15.09 | 14.95 | 15.02 | 77,955 | -0.08(-0.53%) |
Apr 30, 2019 | 15.22 | 15.22 | 15.05 | 15.10 | 45,321 | -0.12(-0.79%) |
Apr 29, 2019 | 15.35 | 15.35 | 15.17 | 15.22 | 38,148 | -0.10(-0.65%) |
Apr 26, 2019 | 15.38 | 15.39 | 15.30 | 15.32 | 23,400 | -0.06(-0.39%) |
Apr 25, 2019 | 15.38 | 15.47 | 15.36 | 15.38 | 37,699 | +0.03(+0.20%) |
Apr 24, 2019 | 15.45 | 15.48 | 15.32 | 15.35 | 59,905 | -0.09(-0.58%) |
Apr 23, 2019 | 15.68 | 15.68 | 15.41 | 15.44 | 84,855 | -0.23(-1.47%) |
Apr 22, 2019 | 15.70 | 15.73 | 15.67 | 15.67 | 19,386 | -0.05(-0.32%) |
Apr 18, 2019 | 15.69 | 15.73 | 15.65 | 15.72 | 21,300 | +0.00(+0.00%) |
Apr 17, 2019 | 15.85 | 15.86 | 15.71 | 15.72 | 32,860 | -0.13(-0.82%) |
Apr 16, 2019 | 15.95 | 15.95 | 15.81 | 15.85 | 28,058 | -0.17(-1.03%) |
Apr 15, 2019 | 15.99 | 16.06 | 15.99 | 16.02 | 4,625 | +0.08(+0.47%) |
Apr 12, 2019 | 15.94 | 16.01 | 15.94 | 15.94 | 8,000 | -0.01(-0.06%) |
Apr 11, 2019 | 16.04 | 16.04 | 15.94 | 15.95 | 15,661 | -0.13(-0.80%) |
Apr 10, 2019 | 16.06 | 16.09 | 16.05 | 16.08 | 6,745 | +0.02(+0.12%) |
Apr 09, 2019 | 16.05 | 16.06 | 15.98 | 16.06 | 29,588 | +0.01(+0.06%) |
Apr 08, 2019 | 16.06 | 16.12 | 16.01 | 16.05 | 21,458 | -0.00(-0.01%) |
Apr 05, 2019 | 16.10 | 16.10 | 16.01 | 16.05 | 15,900 | -0.10(-0.61%) |
Apr 04, 2019 | 16.07 | 16.17 | 16.07 | 16.15 | 30,979 | +0.10(+0.62%) |
Apr 03, 2019 | 16.09 | 16.15 | 15.96 | 16.05 | 18,211 | +0.00(+0.00%) |
Apr 02, 2019 | 15.97 | 16.08 | 15.93 | 16.05 | 34,603 | +0.10(+0.63%) |