Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.51 | 16.10 | 15.51 | 15.73 | 2,440,759 | +0.22(+1.39%) |
Jun 27, 2019 | 15.23 | 15.64 | 15.23 | 15.51 | 1,145,149 | +0.36(+2.39%) |
Jun 26, 2019 | 14.85 | 15.26 | 14.85 | 15.15 | 1,377,087 | +0.39(+2.63%) |
Jun 25, 2019 | 14.94 | 15.09 | 14.71 | 14.76 | 1,722,007 | -0.22(-1.44%) |
Jun 24, 2019 | 15.60 | 15.67 | 14.96 | 14.98 | 805,808 | -0.58(-3.71%) |
Jun 21, 2019 | 15.64 | 15.86 | 15.47 | 15.55 | 1,260,221 | -0.11(-0.72%) |
Jun 20, 2019 | 15.64 | 15.75 | 15.47 | 15.67 | 893,240 | +0.23(+1.51%) |
Jun 19, 2019 | 15.40 | 15.61 | 15.29 | 15.43 | 1,018,847 | +0.01(+0.06%) |
Jun 18, 2019 | 14.97 | 15.57 | 14.85 | 15.42 | 1,589,265 | +0.24(+1.59%) |
Jun 17, 2019 | 15.66 | 15.66 | 15.14 | 15.18 | 730,937 | -0.43(-2.76%) |
Jun 14, 2019 | 15.83 | 15.88 | 15.48 | 15.61 | 529,606 | -0.28(-1.74%) |
Jun 13, 2019 | 15.72 | 15.92 | 15.54 | 15.89 | 796,430 | +0.24(+1.54%) |
Jun 12, 2019 | 15.38 | 15.65 | 15.30 | 15.65 | 656,215 | +0.21(+1.39%) |
Jun 11, 2019 | 15.36 | 15.66 | 15.32 | 15.43 | 942,833 | +0.26(+1.70%) |
Jun 10, 2019 | 14.92 | 15.32 | 14.92 | 15.18 | 1,949,725 | +0.34(+2.32%) |
Jun 07, 2019 | 14.87 | 14.99 | 14.76 | 14.83 | 515,065 | +0.05(+0.35%) |
Jun 06, 2019 | 14.93 | 15.15 | 14.48 | 14.78 | 1,305,149 | -0.13(-0.86%) |
Jun 05, 2019 | 15.38 | 15.51 | 14.87 | 14.91 | 1,423,032 | -0.34(-2.25%) |
Jun 04, 2019 | 14.65 | 15.30 | 14.54 | 15.25 | 1,489,346 | +0.85(+5.91%) |
Jun 03, 2019 | 14.44 | 14.93 | 14.33 | 14.40 | 2,171,449 | -0.03(-0.24%) |
May 31, 2019 | 14.55 | 14.68 | 14.38 | 14.44 | 919,576 | -0.33(-2.21%) |
May 30, 2019 | 14.96 | 15.14 | 14.65 | 14.76 | 615,976 | -0.16(-1.09%) |
May 29, 2019 | 15.06 | 15.18 | 14.80 | 14.93 | 1,721,840 | -0.24(-1.59%) |
May 28, 2019 | 15.42 | 15.44 | 15.03 | 15.17 | 1,621,981 | -0.28(-1.84%) |
May 24, 2019 | 15.75 | 15.75 | 15.30 | 15.45 | 600,249 | -0.13(-0.83%) |
May 23, 2019 | 15.69 | 15.86 | 15.52 | 15.58 | 710,730 | -0.34(-2.11%) |
May 22, 2019 | 16.23 | 16.32 | 15.81 | 15.91 | 699,114 | -0.41(-2.53%) |
May 21, 2019 | 16.15 | 16.59 | 16.09 | 16.33 | 1,227,890 | +0.28(+1.77%) |
May 20, 2019 | 16.11 | 16.29 | 16.03 | 16.04 | 1,587,503 | -0.27(-1.63%) |
May 17, 2019 | 16.53 | 16.65 | 16.26 | 16.31 | 826,361 | -0.44(-2.62%) |
May 16, 2019 | 16.58 | 16.91 | 16.57 | 16.75 | 841,021 | +0.19(+1.14%) |
May 15, 2019 | 16.51 | 16.74 | 16.33 | 16.56 | 615,652 | +0.06(+0.36%) |
May 14, 2019 | 16.33 | 16.70 | 16.28 | 16.50 | 949,238 | +0.28(+1.75%) |
May 13, 2019 | 16.67 | 16.67 | 16.18 | 16.22 | 490,971 | -0.75(-4.41%) |
May 10, 2019 | 16.93 | 17.19 | 16.84 | 16.96 | 822,288 | -0.14(-0.80%) |
May 09, 2019 | 16.77 | 17.12 | 16.58 | 17.10 | 991,396 | +0.18(+1.07%) |
May 08, 2019 | 17.17 | 17.25 | 16.90 | 16.92 | 783,085 | -0.27(-1.55%) |
May 07, 2019 | 17.29 | 17.50 | 17.11 | 17.19 | 755,511 | -0.36(-2.06%) |
May 06, 2019 | 17.47 | 17.86 | 17.41 | 17.55 | 960,592 | -0.31(-1.73%) |
May 03, 2019 | 17.25 | 17.89 | 17.23 | 17.86 | 1,215,395 | +0.53(+3.07%) |
May 02, 2019 | 16.95 | 17.69 | 16.81 | 17.32 | 1,407,834 | -0.10(-0.59%) |
May 01, 2019 | 18.04 | 18.10 | 17.42 | 17.43 | 867,444 | -0.53(-2.97%) |
Apr 30, 2019 | 18.02 | 18.03 | 17.48 | 17.96 | 912,614 | -0.08(-0.43%) |
Apr 29, 2019 | 18.66 | 18.66 | 18.04 | 18.04 | 580,802 | -0.59(-3.18%) |
Apr 26, 2019 | 18.29 | 18.67 | 18.27 | 18.63 | 320,257 | +0.31(+1.69%) |
Apr 25, 2019 | 18.89 | 19.08 | 18.32 | 18.32 | 508,466 | -0.73(-3.83%) |
Apr 24, 2019 | 18.60 | 19.13 | 18.58 | 19.05 | 592,854 | +0.45(+2.40%) |
Apr 23, 2019 | 18.63 | 18.67 | 18.43 | 18.60 | 304,186 | +0.00(+0.00%) |
Apr 22, 2019 | 18.58 | 18.77 | 18.50 | 18.60 | 501,687 | +0.03(+0.14%) |
Apr 18, 2019 | 18.41 | 18.73 | 18.35 | 18.58 | 552,886 | +0.23(+1.27%) |
Apr 17, 2019 | 18.49 | 18.65 | 18.26 | 18.35 | 523,971 | +0.03(+0.14%) |
Apr 16, 2019 | 17.56 | 18.35 | 17.48 | 18.32 | 760,911 | +0.42(+2.35%) |
Apr 15, 2019 | 18.24 | 18.45 | 17.84 | 17.90 | 420,857 | -0.40(-2.16%) |
Apr 12, 2019 | 18.42 | 18.62 | 18.26 | 18.29 | 499,587 | +0.00(+0.00%) |
Apr 11, 2019 | 18.11 | 18.38 | 18.07 | 18.29 | 1,080,612 | +0.21(+1.19%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.04 | 18.08 | 528,468 | -0.26(-1.41%) |
Apr 09, 2019 | 18.33 | 18.44 | 18.25 | 18.34 | 466,475 | -0.11(-0.61%) |
Apr 08, 2019 | 18.30 | 18.53 | 18.25 | 18.45 | 633,250 | +0.03(+0.14%) |
Apr 05, 2019 | 18.34 | 18.60 | 18.34 | 18.42 | 701,843 | +0.07(+0.37%) |
Apr 04, 2019 | 18.16 | 18.51 | 18.16 | 18.35 | 484,163 | +0.21(+1.18%) |
Apr 03, 2019 | 18.21 | 18.51 | 18.06 | 18.14 | 463,657 | +0.01(+0.05%) |
Apr 02, 2019 | 18.29 | 18.43 | 18.11 | 18.13 | 614,027 | -0.21(-1.13%) |