Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.60 | 17.63 | 17.53 | 17.59 | 34,362 | +0.06(+0.37%) |
Jun 27, 2019 | 17.62 | 17.64 | 17.51 | 17.52 | 67,938 | +0.12(+0.70%) |
Jun 26, 2019 | 17.22 | 17.43 | 17.22 | 17.40 | 50,896 | +0.28(+1.65%) |
Jun 25, 2019 | 17.19 | 17.23 | 17.07 | 17.12 | 58,938 | -0.23(-1.35%) |
Jun 24, 2019 | 17.22 | 17.35 | 17.22 | 17.35 | 61,383 | +0.14(+0.80%) |
Jun 21, 2019 | 17.30 | 17.38 | 17.15 | 17.22 | 44,004 | -0.13(-0.75%) |
Jun 20, 2019 | 17.45 | 17.45 | 17.15 | 17.35 | 90,695 | +0.38(+2.24%) |
Jun 19, 2019 | 17.17 | 17.20 | 16.88 | 16.97 | 63,386 | -0.19(-1.13%) |
Jun 18, 2019 | 16.68 | 17.22 | 16.68 | 17.16 | 101,885 | +0.55(+3.31%) |
Jun 17, 2019 | 16.49 | 16.92 | 16.49 | 16.61 | 85,762 | +0.26(+1.58%) |
Jun 14, 2019 | 16.31 | 16.42 | 16.25 | 16.35 | 66,871 | -0.13(-0.79%) |
Jun 13, 2019 | 16.50 | 16.66 | 16.42 | 16.48 | 120,773 | +0.06(+0.35%) |
Jun 12, 2019 | 16.54 | 16.54 | 16.41 | 16.42 | 85,377 | -0.13(-0.78%) |
Jun 11, 2019 | 16.76 | 16.82 | 16.51 | 16.55 | 260,990 | +0.15(+0.94%) |
Jun 10, 2019 | 16.50 | 16.59 | 16.31 | 16.40 | 152,581 | +0.01(+0.05%) |
Jun 07, 2019 | 16.27 | 16.57 | 16.27 | 16.39 | 68,849 | +0.11(+0.70%) |
Jun 06, 2019 | 16.22 | 16.34 | 16.22 | 16.28 | 44,686 | +0.00(+0.00%) |
Jun 05, 2019 | 16.40 | 16.42 | 16.25 | 16.28 | 59,898 | -0.14(-0.84%) |
Jun 04, 2019 | 16.40 | 16.43 | 16.27 | 16.41 | 54,116 | -0.02(-0.10%) |
Jun 03, 2019 | 16.38 | 16.48 | 16.27 | 16.43 | 107,192 | +0.06(+0.35%) |
May 31, 2019 | 16.20 | 16.41 | 16.20 | 16.37 | 107,290 | -0.08(-0.49%) |
May 30, 2019 | 16.65 | 16.65 | 16.42 | 16.46 | 34,404 | -0.09(-0.54%) |
May 29, 2019 | 16.54 | 16.64 | 16.40 | 16.54 | 156,265 | -0.05(-0.29%) |
May 28, 2019 | 16.71 | 16.76 | 16.59 | 16.59 | 106,627 | +0.08(+0.49%) |
May 24, 2019 | 16.70 | 16.76 | 16.50 | 16.51 | 81,086 | -0.19(-1.16%) |
May 23, 2019 | 16.60 | 16.73 | 16.45 | 16.71 | 165,758 | -0.23(-1.38%) |
May 22, 2019 | 16.92 | 16.99 | 16.80 | 16.94 | 52,432 | +0.01(+0.05%) |
May 21, 2019 | 17.23 | 17.23 | 16.90 | 16.93 | 79,015 | +0.25(+1.50%) |
May 20, 2019 | 16.79 | 16.86 | 16.64 | 16.68 | 147,194 | -0.36(-2.09%) |
May 17, 2019 | 16.95 | 17.22 | 16.91 | 17.04 | 198,142 | -0.33(-1.91%) |
May 16, 2019 | 17.24 | 17.52 | 17.16 | 17.37 | 116,053 | +0.20(+1.18%) |
May 15, 2019 | 17.26 | 17.39 | 17.15 | 17.17 | 102,628 | -0.01(-0.05%) |
May 14, 2019 | 17.05 | 17.29 | 16.98 | 17.18 | 96,750 | +0.36(+2.17%) |
May 13, 2019 | 16.95 | 16.99 | 16.63 | 16.81 | 275,197 | -0.82(-4.64%) |
May 10, 2019 | 17.34 | 17.82 | 17.26 | 17.63 | 182,196 | +0.26(+1.49%) |
May 09, 2019 | 17.14 | 17.57 | 17.00 | 17.37 | 221,633 | -0.26(-1.47%) |
May 08, 2019 | 17.50 | 17.88 | 17.43 | 17.63 | 216,469 | +0.13(+0.74%) |
May 07, 2019 | 17.97 | 17.97 | 17.20 | 17.50 | 371,662 | -0.66(-3.65%) |
May 06, 2019 | 17.79 | 18.19 | 17.64 | 18.16 | 216,946 | -0.69(-3.65%) |
May 03, 2019 | 18.81 | 18.90 | 18.73 | 18.85 | 83,311 | +0.24(+1.30%) |
May 02, 2019 | 18.74 | 18.75 | 18.51 | 18.61 | 55,950 | -0.15(-0.78%) |
May 01, 2019 | 18.85 | 18.90 | 18.74 | 18.75 | 77,296 | -0.02(-0.09%) |
Apr 30, 2019 | 18.91 | 18.91 | 18.74 | 18.77 | 94,184 | -0.05(-0.26%) |
Apr 29, 2019 | 19.01 | 19.05 | 18.77 | 18.82 | 128,242 | -0.09(-0.47%) |
Apr 26, 2019 | 18.80 | 18.91 | 18.73 | 18.91 | 104,324 | -0.06(-0.30%) |
Apr 25, 2019 | 19.08 | 19.10 | 18.85 | 18.96 | 205,489 | -0.35(-1.80%) |
Apr 24, 2019 | 19.44 | 19.51 | 19.30 | 19.31 | 62,201 | -0.19(-1.00%) |
Apr 23, 2019 | 19.56 | 19.58 | 19.48 | 19.51 | 178,266 | -0.11(-0.54%) |
Apr 22, 2019 | 19.59 | 19.72 | 19.45 | 19.61 | 172,082 | -0.18(-0.90%) |
Apr 18, 2019 | 19.75 | 19.89 | 19.70 | 19.79 | 127,068 | +0.01(+0.04%) |
Apr 17, 2019 | 19.82 | 19.82 | 19.71 | 19.78 | 77,640 | +0.11(+0.53%) |
Apr 16, 2019 | 19.76 | 19.89 | 19.65 | 19.68 | 152,632 | +0.23(+1.21%) |
Apr 15, 2019 | 19.34 | 19.48 | 19.21 | 19.44 | 180,518 | -0.15(-0.74%) |
Apr 12, 2019 | 19.59 | 19.71 | 19.56 | 19.59 | 147,957 | +0.20(+1.04%) |
Apr 11, 2019 | 19.42 | 19.47 | 19.25 | 19.38 | 132,543 | -0.25(-1.28%) |
Apr 10, 2019 | 19.56 | 19.72 | 19.56 | 19.63 | 38,944 | +0.09(+0.46%) |
Apr 09, 2019 | 19.63 | 19.63 | 19.48 | 19.55 | 50,212 | -0.12(-0.62%) |
Apr 08, 2019 | 19.65 | 19.68 | 19.45 | 19.67 | 129,457 | -0.15(-0.73%) |
Apr 05, 2019 | 19.78 | 19.82 | 19.71 | 19.81 | 97,031 | +0.06(+0.29%) |
Apr 04, 2019 | 19.66 | 19.76 | 19.56 | 19.76 | 174,268 | +0.21(+1.08%) |
Apr 03, 2019 | 19.58 | 19.66 | 19.46 | 19.55 | 127,923 | +0.19(+1.00%) |
Apr 02, 2019 | 19.48 | 19.48 | 18.87 | 19.35 | 173,110 | -0.11(-0.54%) |