Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.41 | 15.51 | 15.40 | 15.45 | 92,219 | +0.08(+0.52%) |
Jun 27, 2019 | 15.27 | 15.37 | 15.25 | 15.37 | 69,543 | +0.09(+0.61%) |
Jun 26, 2019 | 15.21 | 15.30 | 15.21 | 15.28 | 118,559 | +0.11(+0.70%) |
Jun 25, 2019 | 15.53 | 15.58 | 15.15 | 15.17 | 261,536 | -0.37(-2.40%) |
Jun 24, 2019 | 15.74 | 15.84 | 15.51 | 15.55 | 165,961 | -0.19(-1.19%) |
Jun 21, 2019 | 15.77 | 15.78 | 15.65 | 15.73 | 69,876 | -0.02(-0.13%) |
Jun 20, 2019 | 15.60 | 15.78 | 15.52 | 15.75 | 147,204 | +0.17(+1.07%) |
Jun 19, 2019 | 15.79 | 15.79 | 15.56 | 15.59 | 143,627 | -0.17(-1.10%) |
Jun 18, 2019 | 15.66 | 15.83 | 15.64 | 15.76 | 121,349 | +0.10(+0.64%) |
Jun 17, 2019 | 15.57 | 15.78 | 15.54 | 15.66 | 153,320 | +0.11(+0.69%) |
Jun 14, 2019 | 15.47 | 15.57 | 15.43 | 15.55 | 71,526 | +0.06(+0.39%) |
Jun 13, 2019 | 15.46 | 15.51 | 15.39 | 15.49 | 55,442 | +0.11(+0.69%) |
Jun 12, 2019 | 15.48 | 15.51 | 15.35 | 15.39 | 75,988 | -0.11(-0.69%) |
Jun 11, 2019 | 15.51 | 15.54 | 15.47 | 15.49 | 113,226 | -0.03(-0.21%) |
Jun 10, 2019 | 15.50 | 15.58 | 15.50 | 15.53 | 70,323 | +0.06(+0.39%) |
Jun 07, 2019 | 15.45 | 15.47 | 15.40 | 15.47 | 87,042 | +0.03(+0.21%) |
Jun 06, 2019 | 15.32 | 15.44 | 15.30 | 15.43 | 187,178 | +0.11(+0.74%) |
Jun 05, 2019 | 15.19 | 15.33 | 15.19 | 15.32 | 62,733 | +0.11(+0.74%) |
Jun 04, 2019 | 15.17 | 15.25 | 15.15 | 15.21 | 133,936 | +0.06(+0.39%) |
Jun 03, 2019 | 15.21 | 15.25 | 15.13 | 15.15 | 140,438 | -0.04(-0.26%) |
May 31, 2019 | 15.21 | 15.21 | 15.15 | 15.19 | 174,990 | +0.00(+0.00%) |
May 30, 2019 | 15.11 | 15.23 | 15.11 | 15.19 | 138,358 | +0.10(+0.66%) |
May 29, 2019 | 15.04 | 15.09 | 14.97 | 15.09 | 125,663 | +0.04(+0.26%) |
May 28, 2019 | 15.04 | 15.13 | 15.03 | 15.05 | 119,560 | -0.01(-0.04%) |
May 24, 2019 | 14.99 | 15.07 | 14.99 | 15.05 | 98,205 | +0.09(+0.62%) |
May 23, 2019 | 14.92 | 14.99 | 14.92 | 14.96 | 89,895 | -0.03(-0.22%) |
May 22, 2019 | 15.05 | 15.07 | 14.99 | 14.99 | 70,570 | -0.08(-0.53%) |
May 21, 2019 | 14.99 | 15.09 | 14.97 | 15.07 | 72,055 | +0.10(+0.66%) |
May 20, 2019 | 15.01 | 15.01 | 14.95 | 14.97 | 62,322 | -0.05(-0.31%) |
May 17, 2019 | 15.03 | 15.08 | 15.02 | 15.02 | 76,935 | -0.04(-0.26%) |
May 16, 2019 | 15.00 | 15.08 | 15.00 | 15.06 | 124,377 | +0.07(+0.49%) |
May 15, 2019 | 14.94 | 15.01 | 14.91 | 14.99 | 60,021 | +0.07(+0.44%) |
May 14, 2019 | 14.82 | 14.97 | 14.80 | 14.92 | 75,509 | +0.12(+0.81%) |
May 13, 2019 | 14.92 | 14.93 | 14.76 | 14.80 | 172,828 | -0.17(-1.15%) |
May 10, 2019 | 14.87 | 15.03 | 14.87 | 14.97 | 111,329 | +0.10(+0.67%) |
May 09, 2019 | 15.19 | 15.27 | 14.84 | 14.88 | 588,099 | -0.36(-2.38%) |
May 08, 2019 | 15.11 | 15.25 | 15.05 | 15.24 | 97,212 | +0.16(+1.09%) |
May 07, 2019 | 15.19 | 15.19 | 15.05 | 15.07 | 89,085 | -0.15(-1.00%) |
May 06, 2019 | 15.05 | 15.26 | 15.05 | 15.22 | 132,272 | -0.02(-0.13%) |
May 03, 2019 | 15.20 | 15.24 | 15.14 | 15.24 | 95,934 | +0.11(+0.74%) |
May 02, 2019 | 15.19 | 15.23 | 15.09 | 15.13 | 80,299 | -0.09(-0.61%) |
May 01, 2019 | 15.17 | 15.23 | 15.09 | 15.22 | 98,491 | +0.09(+0.61%) |
Apr 30, 2019 | 15.11 | 15.13 | 14.99 | 15.13 | 67,786 | +0.10(+0.66%) |
Apr 29, 2019 | 14.89 | 15.05 | 14.89 | 15.03 | 86,176 | +0.13(+0.84%) |
Apr 26, 2019 | 14.81 | 14.93 | 14.78 | 14.91 | 73,468 | +0.10(+0.67%) |
Apr 25, 2019 | 14.80 | 14.91 | 14.78 | 14.81 | 73,160 | +0.01(+0.04%) |
Apr 24, 2019 | 14.64 | 14.88 | 14.64 | 14.80 | 85,618 | +0.08(+0.54%) |
Apr 23, 2019 | 14.68 | 14.79 | 14.64 | 14.72 | 129,096 | +0.01(+0.09%) |
Apr 22, 2019 | 14.88 | 14.91 | 14.71 | 14.71 | 244,381 | -0.25(-1.67%) |
Apr 18, 2019 | 15.15 | 15.15 | 14.95 | 14.96 | 138,284 | -0.17(-1.13%) |
Apr 17, 2019 | 15.19 | 15.21 | 15.09 | 15.13 | 118,565 | -0.09(-0.61%) |
Apr 16, 2019 | 15.18 | 15.23 | 15.14 | 15.22 | 151,623 | +0.07(+0.43%) |
Apr 15, 2019 | 15.12 | 15.18 | 15.07 | 15.16 | 116,972 | -0.03(-0.17%) |
Apr 12, 2019 | 15.26 | 15.26 | 15.09 | 15.19 | 87,585 | -0.01(-0.09%) |
Apr 11, 2019 | 15.19 | 15.27 | 15.12 | 15.20 | 102,393 | +0.00(+0.00%) |
Apr 10, 2019 | 15.11 | 15.22 | 15.08 | 15.20 | 144,500 | +0.13(+0.87%) |
Apr 09, 2019 | 15.07 | 15.13 | 14.99 | 15.07 | 102,902 | -0.05(-0.35%) |
Apr 08, 2019 | 15.05 | 15.13 | 15.03 | 15.12 | 109,936 | +0.08(+0.52%) |
Apr 05, 2019 | 15.05 | 15.05 | 15.01 | 15.04 | 58,951 | +0.07(+0.44%) |
Apr 04, 2019 | 15.09 | 15.20 | 14.94 | 14.97 | 230,267 | -0.05(-0.31%) |
Apr 03, 2019 | 14.95 | 15.04 | 14.90 | 15.02 | 86,771 | +0.07(+0.48%) |
Apr 02, 2019 | 14.87 | 14.99 | 14.80 | 14.95 | 94,748 | +0.11(+0.75%) |