Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.41 | 15.47 | 15.41 | 15.43 | 526,224 | +0.08(+0.50%) |
Jun 27, 2019 | 15.35 | 15.40 | 15.34 | 15.35 | 742,540 | +0.06(+0.39%) |
Jun 26, 2019 | 15.30 | 15.34 | 15.30 | 15.30 | 721,583 | +0.09(+0.62%) |
Jun 25, 2019 | 15.25 | 15.28 | 15.18 | 15.20 | 632,750 | -0.09(-0.61%) |
Jun 24, 2019 | 15.35 | 15.39 | 15.30 | 15.30 | 441,649 | +0.01(+0.06%) |
Jun 21, 2019 | 15.28 | 15.34 | 15.26 | 15.29 | 569,978 | -0.03(-0.17%) |
Jun 20, 2019 | 15.35 | 15.35 | 15.26 | 15.31 | 1,100,544 | +0.03(+0.17%) |
Jun 19, 2019 | 15.24 | 15.34 | 15.23 | 15.29 | 904,110 | +0.19(+1.24%) |
Jun 18, 2019 | 15.01 | 15.14 | 15.01 | 15.10 | 789,216 | +0.15(+1.02%) |
Jun 17, 2019 | 15.00 | 15.04 | 14.93 | 14.95 | 451,186 | +0.01(+0.09%) |
Jun 14, 2019 | 14.94 | 14.96 | 14.91 | 14.93 | 280,648 | -0.15(-0.98%) |
Jun 13, 2019 | 15.08 | 15.11 | 15.05 | 15.08 | 259,267 | -0.01(-0.05%) |
Jun 12, 2019 | 15.15 | 15.17 | 15.07 | 15.09 | 282,513 | -0.16(-1.07%) |
Jun 11, 2019 | 15.30 | 15.30 | 15.20 | 15.25 | 563,678 | +0.07(+0.48%) |
Jun 10, 2019 | 15.17 | 15.24 | 15.17 | 15.18 | 331,563 | +0.07(+0.49%) |
Jun 07, 2019 | 15.06 | 15.15 | 15.06 | 15.11 | 293,983 | +0.13(+0.87%) |
Jun 06, 2019 | 15.01 | 15.03 | 14.88 | 14.97 | 639,199 | -0.02(-0.14%) |
Jun 05, 2019 | 15.02 | 15.04 | 14.96 | 15.00 | 510,689 | -0.08(-0.51%) |
Jun 04, 2019 | 14.99 | 15.08 | 14.96 | 15.07 | 729,231 | +0.38(+2.56%) |
Jun 03, 2019 | 14.66 | 14.73 | 14.63 | 14.70 | 1,256,055 | +0.00(+0.00%) |
May 31, 2019 | 14.67 | 14.73 | 14.62 | 14.70 | 784,813 | -0.20(-1.32%) |
May 30, 2019 | 14.86 | 14.92 | 14.84 | 14.89 | 1,163,927 | +0.09(+0.61%) |
May 29, 2019 | 14.78 | 14.82 | 14.73 | 14.80 | 802,369 | -0.07(-0.49%) |
May 28, 2019 | 14.99 | 15.02 | 14.88 | 14.88 | 638,809 | -0.20(-1.36%) |
May 24, 2019 | 15.05 | 15.08 | 15.03 | 15.08 | 418,404 | +0.21(+1.43%) |
May 23, 2019 | 14.87 | 14.89 | 14.80 | 14.87 | 740,118 | -0.18(-1.19%) |
May 22, 2019 | 15.07 | 15.12 | 15.04 | 15.05 | 670,071 | -0.19(-1.23%) |
May 21, 2019 | 15.18 | 15.27 | 15.15 | 15.24 | 908,827 | +0.11(+0.76%) |
May 20, 2019 | 15.11 | 15.18 | 15.07 | 15.12 | 197,691 | -0.11(-0.70%) |
May 17, 2019 | 15.21 | 15.29 | 15.21 | 15.23 | 447,643 | -0.18(-1.17%) |
May 16, 2019 | 15.32 | 15.47 | 15.32 | 15.41 | 736,810 | +0.18(+1.18%) |
May 15, 2019 | 15.05 | 15.26 | 15.04 | 15.23 | 829,142 | +0.03(+0.22%) |
May 14, 2019 | 15.11 | 15.25 | 15.11 | 15.20 | 465,355 | +0.15(+0.98%) |
May 13, 2019 | 15.13 | 15.17 | 15.03 | 15.05 | 999,228 | -0.41(-2.64%) |
May 10, 2019 | 15.33 | 15.47 | 15.28 | 15.46 | 663,818 | +0.11(+0.75%) |
May 09, 2019 | 15.25 | 15.37 | 15.21 | 15.34 | 930,288 | -0.14(-0.90%) |
May 08, 2019 | 15.45 | 15.54 | 15.43 | 15.48 | 526,817 | +0.02(+0.11%) |
May 07, 2019 | 15.59 | 15.60 | 15.42 | 15.47 | 1,057,576 | -0.37(-2.32%) |
May 06, 2019 | 15.68 | 15.85 | 15.64 | 15.83 | 579,559 | -0.22(-1.37%) |
May 03, 2019 | 15.97 | 16.05 | 15.93 | 16.05 | 327,382 | +0.16(+1.03%) |
May 02, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 1,008,324 | +0.00(+0.00%) |
May 01, 2019 | 15.98 | 16.08 | 15.88 | 15.89 | 696,963 | -0.11(-0.66%) |
Apr 30, 2019 | 16.01 | 16.02 | 15.91 | 16.00 | 758,631 | -0.02(-0.15%) |
Apr 29, 2019 | 15.89 | 16.02 | 15.89 | 16.02 | 411,332 | +0.19(+1.19%) |
Apr 26, 2019 | 15.80 | 15.88 | 15.80 | 15.83 | 296,430 | +0.03(+0.21%) |
Apr 25, 2019 | 15.73 | 15.80 | 15.70 | 15.80 | 411,823 | -0.02(-0.10%) |
Apr 24, 2019 | 15.91 | 15.91 | 15.80 | 15.82 | 1,650,464 | -0.24(-1.48%) |
Apr 23, 2019 | 15.99 | 16.05 | 15.96 | 16.05 | 876,910 | -0.10(-0.61%) |
Apr 22, 2019 | 16.14 | 16.20 | 16.14 | 16.15 | 351,187 | -0.01(-0.05%) |
Apr 18, 2019 | 16.14 | 16.20 | 16.14 | 16.16 | 856,382 | -0.11(-0.70%) |
Apr 17, 2019 | 16.26 | 16.29 | 16.21 | 16.27 | 770,204 | +0.16(+1.01%) |
Apr 16, 2019 | 16.09 | 16.14 | 16.08 | 16.11 | 1,387,183 | +0.14(+0.87%) |
Apr 15, 2019 | 15.96 | 15.98 | 15.91 | 15.97 | 467,247 | +0.07(+0.41%) |
Apr 12, 2019 | 15.90 | 15.96 | 15.87 | 15.91 | 1,233,680 | +0.27(+1.72%) |
Apr 11, 2019 | 15.62 | 15.69 | 15.60 | 15.64 | 651,119 | +0.16(+1.00%) |
Apr 10, 2019 | 15.48 | 15.51 | 15.43 | 15.48 | 471,061 | -0.01(-0.05%) |
Apr 09, 2019 | 15.53 | 15.54 | 15.49 | 15.49 | 415,516 | -0.02(-0.11%) |
Apr 08, 2019 | 15.51 | 15.55 | 15.48 | 15.51 | 441,512 | -0.02(-0.16%) |
Apr 05, 2019 | 15.51 | 15.56 | 15.48 | 15.53 | 536,462 | -0.02(-0.11%) |
Apr 04, 2019 | 15.51 | 15.56 | 15.50 | 15.55 | 942,687 | +0.03(+0.21%) |
Apr 03, 2019 | 15.48 | 15.56 | 15.48 | 15.51 | 845,593 | +0.22(+1.44%) |
Apr 02, 2019 | 15.24 | 15.30 | 15.20 | 15.29 | 709,760 | +0.11(+0.70%) |