Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.30 | 18.20 | 16.80 | 17.90 | 34,580 | +0.60(+3.47%) |
Jun 27, 2019 | 16.30 | 17.30 | 16.20 | 17.30 | 16,037 | +0.90(+5.49%) |
Jun 26, 2019 | 16.30 | 16.90 | 16.30 | 16.40 | 6,775 | -0.10(-0.61%) |
Jun 25, 2019 | 16.60 | 17.30 | 16.30 | 16.50 | 14,162 | +0.00(+0.00%) |
Jun 24, 2019 | 16.80 | 17.20 | 16.10 | 16.50 | 13,985 | -0.30(-1.79%) |
Jun 21, 2019 | 17.10 | 17.40 | 16.10 | 16.80 | 20,680 | -0.10(-0.59%) |
Jun 20, 2019 | 15.80 | 17.40 | 15.70 | 16.90 | 29,497 | +1.40(+9.03%) |
Jun 19, 2019 | 15.30 | 16.00 | 15.20 | 15.50 | 10,722 | +0.00(+0.00%) |
Jun 18, 2019 | 15.50 | 15.92 | 15.10 | 15.50 | 14,390 | +0.30(+1.97%) |
Jun 17, 2019 | 15.20 | 16.00 | 15.10 | 15.20 | 11,401 | -0.10(-0.65%) |
Jun 14, 2019 | 15.10 | 15.50 | 14.70 | 15.30 | 18,770 | +0.30(+2.00%) |
Jun 13, 2019 | 14.00 | 15.40 | 13.90 | 15.00 | 27,692 | +0.90(+6.38%) |
Jun 12, 2019 | 14.20 | 14.20 | 13.70 | 14.10 | 8,538 | +0.20(+1.44%) |
Jun 11, 2019 | 13.90 | 14.30 | 13.60 | 13.90 | 13,619 | +0.10(+0.72%) |
Jun 10, 2019 | 14.20 | 14.40 | 13.50 | 13.80 | 10,936 | -0.40(-2.82%) |
Jun 07, 2019 | 13.90 | 14.20 | 13.60 | 14.20 | 10,830 | +0.60(+4.41%) |
Jun 06, 2019 | 13.60 | 13.80 | 13.50 | 13.60 | 7,987 | +0.00(+0.00%) |
Jun 05, 2019 | 14.30 | 14.70 | 13.50 | 13.60 | 18,495 | -0.80(-5.56%) |
Jun 04, 2019 | 14.30 | 14.68 | 13.80 | 14.40 | 8,325 | +0.00(+0.00%) |
Jun 03, 2019 | 14.80 | 15.00 | 14.20 | 14.40 | 5,006 | -0.10(-0.69%) |
May 31, 2019 | 14.60 | 14.90 | 14.30 | 14.50 | 10,320 | -0.20(-1.36%) |
May 30, 2019 | 14.50 | 15.20 | 14.10 | 14.70 | 11,149 | -0.07(-0.49%) |
May 29, 2019 | 14.80 | 14.90 | 14.10 | 14.77 | 12,190 | -0.33(-2.17%) |
May 28, 2019 | 15.30 | 15.40 | 14.60 | 15.10 | 12,348 | -0.15(-0.98%) |
May 24, 2019 | 15.30 | 15.62 | 15.10 | 15.25 | 11,760 | +0.15(+0.99%) |
May 23, 2019 | 15.80 | 15.80 | 15.10 | 15.10 | 11,732 | -0.90(-5.63%) |
May 22, 2019 | 15.40 | 16.63 | 15.40 | 16.00 | 24,224 | +0.70(+4.58%) |
May 21, 2019 | 14.60 | 15.30 | 14.40 | 15.30 | 22,493 | +0.90(+6.25%) |
May 20, 2019 | 14.30 | 14.90 | 14.20 | 14.40 | 21,229 | -0.30(-2.04%) |
May 17, 2019 | 15.00 | 15.30 | 14.50 | 14.70 | 18,390 | -0.40(-2.65%) |
May 16, 2019 | 15.40 | 16.00 | 15.00 | 15.10 | 16,867 | -0.30(-1.95%) |
May 15, 2019 | 15.20 | 15.60 | 15.05 | 15.40 | 26,402 | +0.00(+0.00%) |
May 14, 2019 | 15.50 | 15.60 | 15.10 | 15.40 | 10,819 | +0.10(+0.65%) |
May 13, 2019 | 15.70 | 16.20 | 15.00 | 15.30 | 33,036 | -0.90(-5.56%) |
May 10, 2019 | 16.60 | 16.60 | 16.00 | 16.20 | 11,970 | -0.60(-3.57%) |
May 09, 2019 | 16.70 | 16.80 | 16.20 | 16.80 | 24,604 | +0.00(+0.00%) |
May 08, 2019 | 16.90 | 17.20 | 16.70 | 16.80 | 14,619 | -0.30(-1.75%) |
May 07, 2019 | 16.80 | 17.10 | 16.50 | 17.10 | 17,235 | +0.30(+1.79%) |
May 06, 2019 | 16.70 | 17.40 | 16.60 | 16.80 | 11,359 | -0.40(-2.33%) |
May 03, 2019 | 16.80 | 17.40 | 16.53 | 17.20 | 17,010 | +0.50(+2.99%) |
May 02, 2019 | 16.80 | 17.00 | 16.20 | 16.70 | 22,023 | -0.30(-1.76%) |
May 01, 2019 | 17.10 | 17.30 | 16.70 | 17.00 | 9,815 | +0.00(+0.00%) |
Apr 30, 2019 | 17.70 | 17.80 | 16.90 | 17.00 | 9,382 | -0.60(-3.41%) |
Apr 29, 2019 | 16.90 | 17.90 | 16.70 | 17.60 | 22,553 | +0.60(+3.53%) |
Apr 26, 2019 | 16.70 | 17.00 | 16.50 | 17.00 | 9,770 | +0.30(+1.80%) |
Apr 25, 2019 | 17.20 | 17.20 | 16.60 | 16.70 | 11,883 | -0.60(-3.47%) |
Apr 24, 2019 | 17.20 | 17.50 | 16.90 | 17.30 | 15,681 | +0.10(+0.58%) |
Apr 23, 2019 | 16.70 | 17.80 | 16.50 | 17.20 | 23,352 | +0.30(+1.78%) |
Apr 22, 2019 | 16.00 | 17.40 | 15.80 | 16.90 | 17,090 | +0.70(+4.32%) |
Apr 18, 2019 | 16.20 | 16.40 | 15.50 | 16.20 | 35,640 | -0.20(-1.22%) |
Apr 17, 2019 | 17.50 | 17.50 | 16.20 | 16.40 | 43,564 | -1.10(-6.29%) |
Apr 16, 2019 | 17.80 | 17.80 | 17.00 | 17.50 | 23,976 | -0.10(-0.57%) |
Apr 15, 2019 | 17.10 | 18.00 | 16.70 | 17.60 | 74,223 | +0.40(+2.33%) |
Apr 12, 2019 | 18.20 | 18.30 | 16.50 | 17.20 | 98,980 | -1.00(-5.49%) |
Apr 11, 2019 | 19.00 | 19.00 | 17.50 | 18.20 | 80,481 | -0.90(-4.71%) |
Apr 10, 2019 | 19.50 | 19.50 | 18.50 | 19.10 | 65,634 | -0.20(-1.04%) |
Apr 09, 2019 | 19.60 | 19.70 | 19.20 | 19.30 | 31,502 | -0.40(-2.03%) |
Apr 08, 2019 | 19.50 | 19.80 | 19.40 | 19.70 | 42,950 | +0.20(+1.03%) |
Apr 05, 2019 | 19.20 | 19.80 | 19.10 | 19.50 | 55,210 | +0.20(+1.04%) |
Apr 04, 2019 | 19.40 | 19.70 | 19.10 | 19.30 | 56,108 | -0.10(-0.52%) |
Apr 03, 2019 | 20.20 | 20.50 | 19.10 | 19.40 | 91,660 | -1.30(-6.28%) |
Apr 02, 2019 | 20.40 | 21.70 | 19.70 | 20.70 | 127,399 | +1.20(+6.15%) |