Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.60 | 16.69 | 16.38 | 16.54 | 603,841 | +0.16(+1.00%) |
Jun 27, 2019 | 16.45 | 16.59 | 16.35 | 16.37 | 44,167 | +0.11(+0.65%) |
Jun 26, 2019 | 16.89 | 16.89 | 16.27 | 16.27 | 39,450 | -0.43(-2.55%) |
Jun 25, 2019 | 16.55 | 17.07 | 16.55 | 16.69 | 20,160 | +0.05(+0.29%) |
Jun 24, 2019 | 17.13 | 17.13 | 16.59 | 16.64 | 21,188 | -0.66(-3.80%) |
Jun 21, 2019 | 16.42 | 17.30 | 16.42 | 17.30 | 32,140 | +0.64(+3.83%) |
Jun 20, 2019 | 16.52 | 16.66 | 16.37 | 16.66 | 13,445 | +0.08(+0.47%) |
Jun 19, 2019 | 16.73 | 16.92 | 16.45 | 16.59 | 14,131 | -0.03(-0.17%) |
Jun 18, 2019 | 16.23 | 16.66 | 16.23 | 16.61 | 15,891 | +0.37(+2.26%) |
Jun 17, 2019 | 17.02 | 17.17 | 15.99 | 16.25 | 22,465 | -0.76(-4.49%) |
Jun 14, 2019 | 17.18 | 17.21 | 16.71 | 17.01 | 18,808 | -0.17(-1.01%) |
Jun 13, 2019 | 17.13 | 17.42 | 16.87 | 17.19 | 26,826 | -0.01(-0.06%) |
Jun 12, 2019 | 17.43 | 17.79 | 17.03 | 17.19 | 21,125 | -0.28(-1.61%) |
Jun 11, 2019 | 17.16 | 18.14 | 17.02 | 17.48 | 20,569 | +0.30(+1.75%) |
Jun 10, 2019 | 16.40 | 17.42 | 16.34 | 17.18 | 21,251 | +0.97(+5.97%) |
Jun 07, 2019 | 16.47 | 16.58 | 16.21 | 16.21 | 18,291 | -0.34(-2.05%) |
Jun 06, 2019 | 16.80 | 16.96 | 16.46 | 16.55 | 7,719 | -0.26(-1.55%) |
Jun 05, 2019 | 16.92 | 16.94 | 16.69 | 16.81 | 10,100 | -0.01(-0.06%) |
Jun 04, 2019 | 16.81 | 16.95 | 16.69 | 16.82 | 19,843 | +0.08(+0.46%) |
Jun 03, 2019 | 16.72 | 16.92 | 16.55 | 16.74 | 20,776 | +0.13(+0.75%) |
May 31, 2019 | 17.05 | 17.08 | 16.46 | 16.61 | 18,966 | -0.46(-2.71%) |
May 30, 2019 | 17.13 | 17.16 | 17.03 | 17.08 | 16,377 | +0.01(+0.06%) |
May 29, 2019 | 17.11 | 17.23 | 17.06 | 17.07 | 9,453 | -0.11(-0.62%) |
May 28, 2019 | 17.10 | 17.24 | 17.10 | 17.17 | 6,985 | +0.06(+0.34%) |
May 24, 2019 | 17.17 | 17.25 | 17.00 | 17.12 | 6,840 | +0.08(+0.45%) |
May 23, 2019 | 17.18 | 17.28 | 16.84 | 17.04 | 19,926 | -0.15(-0.90%) |
May 22, 2019 | 17.23 | 17.67 | 17.17 | 17.19 | 18,946 | +0.06(+0.34%) |
May 21, 2019 | 17.27 | 17.27 | 17.13 | 17.14 | 16,857 | -0.02(-0.14%) |
May 20, 2019 | 17.37 | 17.60 | 16.85 | 17.16 | 13,510 | -0.27(-1.52%) |
May 17, 2019 | 17.32 | 17.44 | 16.84 | 17.43 | 10,986 | +0.06(+0.33%) |
May 16, 2019 | 16.85 | 17.41 | 16.74 | 17.37 | 12,468 | +0.30(+1.75%) |
May 15, 2019 | 16.64 | 17.52 | 16.64 | 17.07 | 8,730 | +0.38(+2.25%) |
May 14, 2019 | 17.38 | 17.51 | 16.45 | 16.69 | 18,232 | -0.68(-3.89%) |
May 13, 2019 | 17.37 | 17.46 | 17.37 | 17.37 | 6,122 | -0.14(-0.80%) |
May 10, 2019 | 17.37 | 17.52 | 17.37 | 17.51 | 4,974 | +0.03(+0.19%) |
May 09, 2019 | 17.54 | 17.56 | 17.37 | 17.47 | 5,907 | -0.05(-0.28%) |
May 08, 2019 | 17.25 | 17.71 | 17.25 | 17.52 | 7,801 | +0.34(+1.97%) |
May 07, 2019 | 17.31 | 17.56 | 16.72 | 17.18 | 18,208 | -0.18(-1.06%) |
May 06, 2019 | 17.61 | 17.65 | 17.37 | 17.37 | 3,422 | -0.48(-2.70%) |
May 03, 2019 | 17.94 | 17.94 | 17.51 | 17.85 | 4,974 | +0.12(+0.65%) |
May 02, 2019 | 17.79 | 18.04 | 17.49 | 17.73 | 6,255 | -0.31(-1.71%) |
May 01, 2019 | 17.56 | 18.04 | 17.37 | 18.04 | 15,071 | +0.74(+4.29%) |
Apr 30, 2019 | 17.43 | 17.58 | 17.22 | 17.30 | 17,924 | -0.44(-2.50%) |
Apr 29, 2019 | 17.76 | 17.84 | 17.19 | 17.74 | 10,126 | +0.76(+4.49%) |
Apr 26, 2019 | 17.35 | 17.61 | 16.84 | 16.98 | 9,224 | -0.15(-0.90%) |
Apr 25, 2019 | 17.75 | 18.08 | 17.14 | 17.14 | 11,025 | -0.47(-2.69%) |
Apr 24, 2019 | 17.71 | 17.76 | 17.30 | 17.61 | 18,051 | +0.01(+0.06%) |
Apr 23, 2019 | 17.32 | 17.80 | 17.17 | 17.60 | 12,181 | +0.33(+1.90%) |
Apr 22, 2019 | 17.16 | 18.26 | 17.03 | 17.27 | 12,887 | +0.22(+1.30%) |
Apr 18, 2019 | 16.40 | 17.24 | 16.40 | 17.05 | 56,277 | +0.57(+3.45%) |
Apr 17, 2019 | 16.26 | 16.72 | 16.26 | 16.48 | 8,392 | +0.22(+1.36%) |
Apr 16, 2019 | 16.28 | 16.36 | 16.26 | 16.26 | 6,984 | -0.09(-0.53%) |
Apr 15, 2019 | 16.36 | 16.36 | 16.21 | 16.34 | 7,853 | +0.09(+0.53%) |
Apr 12, 2019 | 16.34 | 16.45 | 16.26 | 16.26 | 7,047 | +0.05(+0.30%) |
Apr 11, 2019 | 16.40 | 16.40 | 16.18 | 16.21 | 5,082 | -0.01(-0.06%) |
Apr 10, 2019 | 16.26 | 16.31 | 16.21 | 16.22 | 4,782 | -0.04(-0.24%) |
Apr 09, 2019 | 16.32 | 16.35 | 16.26 | 16.26 | 6,377 | -0.02(-0.12%) |
Apr 08, 2019 | 16.15 | 16.46 | 15.96 | 16.28 | 11,624 | +0.15(+0.96%) |
Apr 05, 2019 | 16.40 | 16.75 | 15.67 | 16.12 | 37,518 | -0.28(-1.71%) |
Apr 04, 2019 | 16.58 | 16.58 | 16.40 | 16.40 | 2,535 | -0.05(-0.29%) |
Apr 03, 2019 | 16.57 | 16.78 | 16.40 | 16.45 | 9,611 | -0.05(-0.29%) |
Apr 02, 2019 | 16.83 | 16.83 | 16.41 | 16.50 | 4,770 | -0.14(-0.87%) |