Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.97 | 17.15 | 16.96 | 17.10 | 126,500 | +0.09(+0.50%) |
Jun 27, 2019 | 17.07 | 17.08 | 16.98 | 17.02 | 50,093 | +0.05(+0.31%) |
Jun 26, 2019 | 16.98 | 17.00 | 16.91 | 16.96 | 71,284 | +0.27(+1.63%) |
Jun 25, 2019 | 16.90 | 16.91 | 16.65 | 16.69 | 78,543 | -0.25(-1.48%) |
Jun 24, 2019 | 16.97 | 17.05 | 16.94 | 16.94 | 54,716 | +0.00(+0.00%) |
Jun 21, 2019 | 17.09 | 17.10 | 16.94 | 16.94 | 63,700 | -0.07(-0.39%) |
Jun 20, 2019 | 17.06 | 17.12 | 16.90 | 17.01 | 94,823 | +0.20(+1.17%) |
Jun 19, 2019 | 16.66 | 16.83 | 16.60 | 16.81 | 65,045 | +0.31(+1.88%) |
Jun 18, 2019 | 16.32 | 16.60 | 16.32 | 16.50 | 67,265 | +0.30(+1.85%) |
Jun 17, 2019 | 16.22 | 16.30 | 16.20 | 16.20 | 82,461 | +0.09(+0.56%) |
Jun 14, 2019 | 16.18 | 16.18 | 16.08 | 16.11 | 114,200 | -0.27(-1.62%) |
Jun 13, 2019 | 16.47 | 16.50 | 16.36 | 16.38 | 50,433 | +0.00(+0.01%) |
Jun 12, 2019 | 16.45 | 16.45 | 16.35 | 16.37 | 119,848 | -0.19(-1.12%) |
Jun 11, 2019 | 16.69 | 16.70 | 16.52 | 16.56 | 97,940 | +0.12(+0.73%) |
Jun 10, 2019 | 16.37 | 16.55 | 16.37 | 16.44 | 81,338 | +0.07(+0.43%) |
Jun 07, 2019 | 16.33 | 16.48 | 16.33 | 16.37 | 65,800 | -0.02(-0.13%) |
Jun 06, 2019 | 16.38 | 16.45 | 16.22 | 16.39 | 93,724 | +0.08(+0.50%) |
Jun 05, 2019 | 16.42 | 16.44 | 16.23 | 16.31 | 80,062 | -0.28(-1.68%) |
Jun 04, 2019 | 16.46 | 16.59 | 16.45 | 16.59 | 122,819 | +0.50(+3.10%) |
Jun 03, 2019 | 15.83 | 16.09 | 15.83 | 16.09 | 100,888 | +0.31(+1.96%) |
May 31, 2019 | 15.66 | 15.83 | 15.66 | 15.78 | 123,600 | -0.32(-1.99%) |
May 30, 2019 | 16.05 | 16.11 | 16.00 | 16.10 | 126,405 | -0.04(-0.25%) |
May 29, 2019 | 16.10 | 16.20 | 16.04 | 16.14 | 76,780 | -0.12(-0.75%) |
May 28, 2019 | 16.53 | 16.55 | 16.25 | 16.26 | 95,946 | +0.09(+0.54%) |
May 24, 2019 | 16.15 | 16.20 | 16.09 | 16.18 | 70,100 | +0.28(+1.78%) |
May 23, 2019 | 15.79 | 15.98 | 15.75 | 15.89 | 106,679 | -0.30(-1.84%) |
May 22, 2019 | 16.26 | 16.27 | 16.19 | 16.19 | 70,918 | -0.22(-1.35%) |
May 21, 2019 | 16.29 | 16.42 | 16.20 | 16.41 | 71,949 | +0.02(+0.13%) |
May 20, 2019 | 16.24 | 16.39 | 16.21 | 16.39 | 56,112 | -0.21(-1.27%) |
May 17, 2019 | 16.64 | 16.72 | 16.60 | 16.60 | 39,800 | -0.04(-0.24%) |
May 16, 2019 | 16.68 | 16.76 | 16.60 | 16.64 | 101,701 | -0.28(-1.65%) |
May 15, 2019 | 16.21 | 17.10 | 16.16 | 16.92 | 147,356 | +0.09(+0.53%) |
May 14, 2019 | 16.79 | 16.92 | 16.69 | 16.83 | 93,924 | +0.07(+0.42%) |
May 13, 2019 | 16.63 | 17.03 | 16.53 | 16.76 | 134,706 | -0.41(-2.39%) |
May 10, 2019 | 17.26 | 17.28 | 17.00 | 17.17 | 174,600 | -0.42(-2.39%) |
May 09, 2019 | 17.23 | 17.63 | 17.18 | 17.59 | 63,326 | +0.08(+0.46%) |
May 08, 2019 | 17.38 | 17.61 | 17.36 | 17.51 | 71,981 | +0.15(+0.86%) |
May 07, 2019 | 17.53 | 17.53 | 17.25 | 17.36 | 161,391 | -0.63(-3.50%) |
May 06, 2019 | 17.64 | 18.03 | 17.61 | 17.99 | 59,789 | -0.35(-1.91%) |
May 03, 2019 | 18.27 | 18.37 | 18.20 | 18.34 | 44,700 | +0.09(+0.49%) |
May 02, 2019 | 18.57 | 18.59 | 18.23 | 18.25 | 90,372 | +0.65(+3.69%) |
May 01, 2019 | 17.79 | 17.93 | 17.60 | 17.60 | 56,456 | -0.27(-1.54%) |
Apr 30, 2019 | 17.87 | 17.89 | 17.71 | 17.88 | 140,848 | -0.05(-0.26%) |
Apr 29, 2019 | 17.78 | 17.98 | 17.78 | 17.92 | 103,949 | +0.13(+0.74%) |
Apr 26, 2019 | 17.77 | 17.85 | 17.71 | 17.79 | 95,800 | +0.02(+0.11%) |
Apr 25, 2019 | 17.80 | 17.83 | 17.68 | 17.77 | 74,984 | -0.26(-1.44%) |
Apr 24, 2019 | 18.05 | 18.17 | 16.98 | 18.03 | 98,570 | -0.39(-2.12%) |
Apr 23, 2019 | 18.37 | 18.44 | 18.27 | 18.42 | 82,155 | -0.35(-1.86%) |
Apr 22, 2019 | 18.64 | 18.84 | 18.64 | 18.77 | 59,736 | +0.04(+0.21%) |
Apr 18, 2019 | 18.68 | 18.79 | 18.60 | 18.73 | 126,300 | +0.11(+0.59%) |
Apr 17, 2019 | 18.60 | 18.65 | 18.56 | 18.62 | 225,991 | +0.57(+3.16%) |
Apr 16, 2019 | 18.04 | 18.09 | 17.97 | 18.05 | 97,525 | +0.19(+1.06%) |
Apr 15, 2019 | 17.81 | 17.89 | 17.77 | 17.86 | 117,255 | +0.18(+1.02%) |
Apr 12, 2019 | 17.65 | 17.69 | 17.57 | 17.68 | 105,400 | +0.30(+1.73%) |
Apr 11, 2019 | 17.28 | 17.39 | 17.27 | 17.38 | 175,455 | +0.28(+1.64%) |
Apr 10, 2019 | 16.94 | 17.12 | 16.94 | 17.10 | 114,262 | +0.04(+0.21%) |
Apr 09, 2019 | 17.06 | 17.15 | 17.02 | 17.07 | 60,565 | -0.23(-1.36%) |
Apr 08, 2019 | 17.30 | 17.34 | 17.25 | 17.30 | 113,112 | +0.35(+2.06%) |
Apr 05, 2019 | 17.17 | 17.18 | 16.75 | 16.95 | 92,800 | -0.33(-1.91%) |
Apr 04, 2019 | 17.23 | 17.35 | 17.19 | 17.28 | 112,969 | +0.18(+1.02%) |
Apr 03, 2019 | 17.13 | 17.14 | 17.07 | 17.11 | 254,910 | +0.23(+1.39%) |
Apr 02, 2019 | 16.76 | 16.92 | 16.74 | 16.87 | 176,260 | +0.20(+1.21%) |