Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.29 | 19.10 | 18.29 | 18.85 | 77,827 | +0.52(+2.82%) |
Jun 27, 2019 | 17.58 | 18.34 | 17.58 | 18.34 | 78,409 | +0.78(+4.44%) |
Jun 26, 2019 | 17.55 | 17.95 | 17.44 | 17.56 | 11,320 | +0.16(+0.89%) |
Jun 25, 2019 | 17.33 | 17.49 | 17.27 | 17.40 | 5,066 | -0.32(-1.80%) |
Jun 24, 2019 | 17.76 | 18.01 | 17.42 | 17.72 | 13,524 | -0.08(-0.46%) |
Jun 21, 2019 | 17.53 | 17.85 | 17.38 | 17.81 | 34,156 | +0.17(+0.98%) |
Jun 20, 2019 | 17.54 | 17.72 | 17.18 | 17.63 | 19,032 | +0.11(+0.66%) |
Jun 19, 2019 | 17.54 | 17.58 | 17.46 | 17.52 | 16,243 | +0.00(+0.00%) |
Jun 18, 2019 | 17.31 | 17.62 | 17.31 | 17.52 | 4,975 | +0.25(+1.42%) |
Jun 17, 2019 | 17.22 | 17.42 | 17.13 | 17.27 | 8,842 | -0.01(-0.05%) |
Jun 14, 2019 | 17.42 | 17.47 | 17.14 | 17.28 | 27,568 | -0.02(-0.09%) |
Jun 13, 2019 | 17.25 | 17.42 | 16.99 | 17.30 | 20,178 | +0.07(+0.38%) |
Jun 12, 2019 | 17.25 | 17.39 | 17.18 | 17.23 | 3,263 | -0.16(-0.94%) |
Jun 11, 2019 | 17.38 | 17.45 | 17.05 | 17.40 | 9,053 | +0.19(+1.10%) |
Jun 10, 2019 | 17.09 | 17.46 | 17.09 | 17.21 | 9,335 | +0.28(+1.65%) |
Jun 07, 2019 | 17.18 | 17.29 | 16.77 | 16.93 | 7,807 | -0.27(-1.57%) |
Jun 06, 2019 | 16.91 | 17.29 | 16.91 | 17.20 | 47,965 | +0.30(+1.75%) |
Jun 05, 2019 | 17.05 | 17.20 | 16.84 | 16.90 | 11,720 | -0.30(-1.72%) |
Jun 04, 2019 | 17.33 | 17.40 | 16.62 | 17.20 | 18,777 | +0.00(+0.00%) |
Jun 03, 2019 | 17.22 | 18.05 | 17.14 | 17.20 | 11,466 | -0.03(-0.19%) |
May 31, 2019 | 17.42 | 17.60 | 17.15 | 17.23 | 11,588 | -0.11(-0.66%) |
May 30, 2019 | 17.30 | 17.45 | 17.18 | 17.35 | 5,606 | +0.11(+0.67%) |
May 29, 2019 | 17.40 | 18.58 | 17.23 | 17.23 | 15,988 | -0.24(-1.36%) |
May 28, 2019 | 17.81 | 18.60 | 17.47 | 17.47 | 8,303 | -0.47(-2.60%) |
May 24, 2019 | 17.83 | 18.31 | 17.59 | 17.94 | 7,197 | +0.24(+1.34%) |
May 23, 2019 | 18.28 | 18.37 | 17.50 | 17.70 | 12,560 | -0.66(-3.62%) |
May 22, 2019 | 18.46 | 18.65 | 18.24 | 18.36 | 10,256 | -0.20(-1.10%) |
May 21, 2019 | 18.68 | 18.70 | 18.44 | 18.57 | 11,371 | -0.08(-0.44%) |
May 20, 2019 | 18.42 | 18.65 | 18.42 | 18.65 | 11,384 | +0.39(+2.11%) |
May 17, 2019 | 18.01 | 18.46 | 18.01 | 18.26 | 9,880 | +0.18(+1.00%) |
May 16, 2019 | 18.46 | 18.46 | 18.05 | 18.08 | 3,845 | -0.04(-0.23%) |
May 15, 2019 | 17.78 | 18.17 | 17.67 | 18.12 | 12,190 | +0.17(+0.96%) |
May 14, 2019 | 17.62 | 18.59 | 17.62 | 17.95 | 6,511 | +0.55(+3.16%) |
May 13, 2019 | 18.02 | 18.02 | 17.03 | 17.40 | 11,639 | -0.80(-4.37%) |
May 10, 2019 | 18.24 | 18.46 | 17.85 | 18.20 | 12,320 | -0.04(-0.22%) |
May 09, 2019 | 18.98 | 18.98 | 18.24 | 18.24 | 35,944 | -0.22(-1.20%) |
May 08, 2019 | 18.65 | 19.24 | 18.46 | 18.46 | 12,118 | -0.15(-0.79%) |
May 07, 2019 | 18.39 | 18.76 | 18.03 | 18.61 | 17,872 | +0.13(+0.71%) |
May 06, 2019 | 17.65 | 18.65 | 17.30 | 18.48 | 16,118 | +0.57(+3.16%) |
May 03, 2019 | 17.35 | 17.91 | 17.26 | 17.91 | 8,173 | +0.75(+4.40%) |
May 02, 2019 | 17.44 | 17.44 | 17.01 | 17.16 | 5,723 | +0.10(+0.58%) |
May 01, 2019 | 17.41 | 17.41 | 17.05 | 17.06 | 7,221 | -0.29(-1.65%) |
Apr 30, 2019 | 17.40 | 17.53 | 17.35 | 17.35 | 15,624 | -0.07(-0.42%) |
Apr 29, 2019 | 17.05 | 17.44 | 17.05 | 17.42 | 10,465 | +0.25(+1.43%) |
Apr 26, 2019 | 17.17 | 17.17 | 17.17 | 17.17 | 1,585 | +0.07(+0.38%) |
Apr 25, 2019 | 17.07 | 17.21 | 16.94 | 17.11 | 6,351 | +0.03(+0.19%) |
Apr 24, 2019 | 17.42 | 17.45 | 16.95 | 17.08 | 15,277 | -0.41(-2.34%) |
Apr 23, 2019 | 17.66 | 17.75 | 17.30 | 17.49 | 11,467 | -0.30(-1.66%) |
Apr 22, 2019 | 17.40 | 18.03 | 17.31 | 17.78 | 4,082 | -0.39(-2.12%) |
Apr 18, 2019 | 17.90 | 18.17 | 17.90 | 18.17 | 7,249 | +0.10(+0.54%) |
Apr 17, 2019 | 17.91 | 18.19 | 17.76 | 18.07 | 8,487 | +0.31(+1.74%) |
Apr 16, 2019 | 17.66 | 17.86 | 17.62 | 17.76 | 12,443 | +0.26(+1.49%) |
Apr 15, 2019 | 17.62 | 17.62 | 17.32 | 17.50 | 9,589 | +0.10(+0.56%) |
Apr 12, 2019 | 17.61 | 17.88 | 17.38 | 17.40 | 13,146 | -0.11(-0.60%) |
Apr 11, 2019 | 17.12 | 17.74 | 17.11 | 17.51 | 13,414 | +0.42(+2.43%) |
Apr 10, 2019 | 17.00 | 17.66 | 16.69 | 17.09 | 25,359 | -0.08(-0.47%) |
Apr 09, 2019 | 17.39 | 17.43 | 17.17 | 17.17 | 4,998 | -0.21(-1.22%) |
Apr 08, 2019 | 17.60 | 17.60 | 17.35 | 17.38 | 5,951 | -0.09(-0.51%) |
Apr 05, 2019 | 17.10 | 17.58 | 17.02 | 17.47 | 14,006 | +0.17(+0.99%) |
Apr 04, 2019 | 16.78 | 17.46 | 16.76 | 17.30 | 21,832 | +0.46(+2.70%) |
Apr 03, 2019 | 17.30 | 17.38 | 16.63 | 16.85 | 22,649 | -0.37(-2.13%) |
Apr 02, 2019 | 17.42 | 17.64 | 17.01 | 17.21 | 17,541 | -0.26(-1.49%) |