Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.95 | 17.40 | 16.15 | 16.44 | 492,900 | -0.46(-2.72%) |
Jun 27, 2019 | 17.08 | 17.08 | 16.90 | 16.90 | 103,026 | -0.10(-0.59%) |
Jun 26, 2019 | 17.06 | 17.11 | 16.97 | 17.00 | 140,795 | -0.10(-0.58%) |
Jun 25, 2019 | 17.19 | 17.29 | 17.07 | 17.10 | 193,412 | -0.02(-0.12%) |
Jun 24, 2019 | 17.08 | 17.14 | 17.03 | 17.12 | 204,855 | +0.10(+0.59%) |
Jun 21, 2019 | 17.10 | 17.15 | 16.98 | 17.02 | 182,200 | -0.15(-0.87%) |
Jun 20, 2019 | 16.98 | 17.18 | 16.93 | 17.17 | 143,348 | +0.23(+1.36%) |
Jun 19, 2019 | 17.15 | 17.18 | 16.86 | 16.94 | 214,339 | -0.27(-1.57%) |
Jun 18, 2019 | 17.24 | 17.40 | 17.15 | 17.21 | 249,636 | -0.20(-1.15%) |
Jun 17, 2019 | 17.55 | 17.55 | 17.27 | 17.41 | 436,346 | +0.16(+0.93%) |
Jun 14, 2019 | 17.12 | 17.32 | 17.11 | 17.25 | 323,300 | +0.19(+1.11%) |
Jun 13, 2019 | 17.03 | 17.07 | 16.92 | 17.06 | 255,732 | +0.26(+1.55%) |
Jun 12, 2019 | 16.85 | 16.96 | 16.77 | 16.80 | 241,931 | +0.05(+0.30%) |
Jun 11, 2019 | 16.36 | 16.87 | 16.20 | 16.75 | 257,313 | +0.28(+1.70%) |
Jun 10, 2019 | 16.28 | 16.49 | 16.21 | 16.47 | 193,206 | +0.08(+0.49%) |
Jun 07, 2019 | 16.47 | 16.51 | 16.39 | 16.39 | 81,400 | -0.17(-1.03%) |
Jun 06, 2019 | 16.20 | 16.61 | 16.13 | 16.56 | 122,602 | +0.21(+1.28%) |
Jun 05, 2019 | 16.56 | 16.66 | 16.32 | 16.35 | 275,497 | -0.40(-2.39%) |
Jun 04, 2019 | 16.80 | 16.92 | 16.61 | 16.75 | 279,586 | +0.11(+0.66%) |
Jun 03, 2019 | 16.75 | 16.84 | 16.50 | 16.64 | 319,581 | -0.07(-0.42%) |
May 31, 2019 | 16.71 | 16.92 | 16.69 | 16.71 | 310,500 | -0.31(-1.82%) |
May 30, 2019 | 16.70 | 17.25 | 16.70 | 17.02 | 563,960 | +0.44(+2.65%) |
May 29, 2019 | 16.99 | 17.00 | 16.42 | 16.58 | 730,737 | -0.05(-0.30%) |
May 28, 2019 | 16.33 | 16.63 | 16.29 | 16.63 | 479,678 | +0.50(+3.10%) |
May 24, 2019 | 15.95 | 16.13 | 15.94 | 16.13 | 189,300 | +0.35(+2.22%) |
May 23, 2019 | 15.91 | 16.04 | 15.70 | 15.78 | 152,140 | -0.13(-0.82%) |
May 22, 2019 | 15.79 | 15.94 | 15.79 | 15.91 | 124,774 | +0.06(+0.38%) |
May 21, 2019 | 15.85 | 15.93 | 15.76 | 15.85 | 200,443 | +0.22(+1.41%) |
May 20, 2019 | 15.65 | 15.70 | 15.59 | 15.63 | 139,131 | +0.17(+1.10%) |
May 17, 2019 | 15.49 | 15.51 | 15.43 | 15.46 | 182,800 | +0.02(+0.13%) |
May 16, 2019 | 15.34 | 15.45 | 15.31 | 15.44 | 95,290 | +0.29(+1.91%) |
May 15, 2019 | 15.36 | 15.50 | 15.15 | 15.15 | 125,780 | -0.04(-0.26%) |
May 14, 2019 | 15.09 | 15.24 | 15.09 | 15.19 | 82,895 | +0.32(+2.15%) |
May 13, 2019 | 14.44 | 14.88 | 14.38 | 14.87 | 147,790 | +0.20(+1.36%) |
May 10, 2019 | 14.66 | 14.78 | 14.45 | 14.67 | 121,500 | -0.03(-0.20%) |
May 09, 2019 | 14.91 | 14.91 | 14.68 | 14.70 | 83,312 | -0.36(-2.39%) |
May 08, 2019 | 15.27 | 15.27 | 15.03 | 15.06 | 22,482 | -0.17(-1.12%) |
May 07, 2019 | 15.11 | 15.24 | 15.09 | 15.23 | 41,818 | +0.13(+0.86%) |
May 06, 2019 | 14.88 | 15.14 | 14.87 | 15.10 | 82,907 | -0.25(-1.63%) |
May 03, 2019 | 15.28 | 15.35 | 15.22 | 15.35 | 75,400 | +0.02(+0.13%) |
May 02, 2019 | 15.29 | 15.37 | 15.22 | 15.33 | 68,829 | +0.03(+0.20%) |
May 01, 2019 | 15.13 | 15.30 | 15.09 | 15.30 | 51,070 | +0.23(+1.53%) |
Apr 30, 2019 | 15.04 | 15.10 | 14.93 | 15.07 | 36,964 | +0.06(+0.39%) |
Apr 29, 2019 | 15.19 | 15.19 | 15.01 | 15.01 | 45,596 | -0.03(-0.19%) |
Apr 26, 2019 | 14.97 | 15.08 | 14.97 | 15.04 | 32,100 | +0.19(+1.28%) |
Apr 25, 2019 | 14.73 | 14.98 | 14.64 | 14.85 | 78,615 | +0.08(+0.54%) |
Apr 24, 2019 | 14.97 | 14.97 | 14.77 | 14.77 | 54,819 | -0.21(-1.40%) |
Apr 23, 2019 | 15.12 | 15.12 | 14.95 | 14.98 | 84,189 | -0.09(-0.60%) |
Apr 22, 2019 | 15.19 | 15.21 | 15.07 | 15.07 | 56,182 | -0.17(-1.12%) |
Apr 18, 2019 | 15.28 | 15.28 | 15.22 | 15.24 | 32,000 | -0.03(-0.20%) |
Apr 17, 2019 | 15.26 | 15.31 | 15.21 | 15.27 | 31,731 | +0.01(+0.07%) |
Apr 16, 2019 | 15.35 | 15.35 | 15.24 | 15.26 | 57,743 | -0.18(-1.17%) |
Apr 15, 2019 | 15.44 | 15.48 | 15.39 | 15.44 | 40,149 | +0.09(+0.59%) |
Apr 12, 2019 | 15.34 | 15.37 | 15.27 | 15.35 | 97,200 | +0.00(+0.00%) |
Apr 11, 2019 | 15.40 | 15.42 | 15.28 | 15.35 | 25,751 | -0.05(-0.32%) |
Apr 10, 2019 | 15.38 | 15.45 | 15.38 | 15.40 | 35,853 | +0.03(+0.20%) |
Apr 09, 2019 | 15.30 | 15.41 | 15.15 | 15.37 | 108,572 | +0.01(+0.07%) |
Apr 08, 2019 | 15.46 | 15.46 | 15.32 | 15.36 | 45,485 | -0.04(-0.26%) |
Apr 05, 2019 | 15.49 | 15.49 | 15.38 | 15.40 | 42,100 | -0.16(-1.03%) |
Apr 04, 2019 | 15.50 | 15.61 | 15.50 | 15.56 | 60,557 | +0.07(+0.45%) |
Apr 03, 2019 | 15.51 | 15.54 | 15.40 | 15.49 | 55,654 | +0.06(+0.38%) |
Apr 02, 2019 | 15.42 | 15.44 | 15.31 | 15.43 | 49,576 | +0.00(+0.01%) |