Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.08 | 18.69 | 17.08 | 17.82 | 830,988 | +0.64(+3.74%) |
Jun 27, 2019 | 17.24 | 17.32 | 17.18 | 17.18 | 37,932 | -0.03(-0.20%) |
Jun 26, 2019 | 17.26 | 17.36 | 17.15 | 17.21 | 40,449 | -0.02(-0.10%) |
Jun 25, 2019 | 17.37 | 17.37 | 17.23 | 17.23 | 40,942 | +0.01(+0.08%) |
Jun 24, 2019 | 17.97 | 17.97 | 17.17 | 17.22 | 36,373 | -0.27(-1.57%) |
Jun 21, 2019 | 17.10 | 17.49 | 17.09 | 17.49 | 54,064 | +0.27(+1.56%) |
Jun 20, 2019 | 17.34 | 17.34 | 17.18 | 17.22 | 15,545 | -0.03(-0.15%) |
Jun 19, 2019 | 17.39 | 17.39 | 17.18 | 17.25 | 35,349 | +0.12(+0.68%) |
Jun 18, 2019 | 17.13 | 17.34 | 17.13 | 17.13 | 16,764 | -0.04(-0.23%) |
Jun 17, 2019 | 17.90 | 17.90 | 17.07 | 17.17 | 38,710 | -0.01(-0.05%) |
Jun 14, 2019 | 17.21 | 17.28 | 17.07 | 17.18 | 28,067 | -0.12(-0.70%) |
Jun 13, 2019 | 17.17 | 17.86 | 17.10 | 17.30 | 21,899 | +0.23(+1.38%) |
Jun 12, 2019 | 17.41 | 17.41 | 17.06 | 17.06 | 44,328 | -0.28(-1.60%) |
Jun 11, 2019 | 17.31 | 17.34 | 17.09 | 17.34 | 17,707 | -0.03(-0.15%) |
Jun 10, 2019 | 17.58 | 17.65 | 17.06 | 17.37 | 17,526 | -0.02(-0.10%) |
Jun 07, 2019 | 17.56 | 17.56 | 17.39 | 17.39 | 17,254 | -0.06(-0.32%) |
Jun 06, 2019 | 17.60 | 17.68 | 17.39 | 17.44 | 28,681 | +0.05(+0.30%) |
Jun 05, 2019 | 17.68 | 17.82 | 17.39 | 17.39 | 28,481 | +0.00(+0.03%) |
Jun 04, 2019 | 17.38 | 17.65 | 17.21 | 17.39 | 25,438 | +0.13(+0.76%) |
Jun 03, 2019 | 17.39 | 17.54 | 17.07 | 17.26 | 24,414 | +0.19(+1.12%) |
May 31, 2019 | 17.09 | 17.43 | 17.05 | 17.06 | 19,555 | -0.17(-1.01%) |
May 30, 2019 | 17.17 | 17.24 | 17.10 | 17.24 | 16,090 | +0.17(+1.02%) |
May 29, 2019 | 17.05 | 17.13 | 17.05 | 17.06 | 18,958 | +0.02(+0.13%) |
May 28, 2019 | 17.06 | 17.13 | 16.83 | 17.04 | 22,820 | -0.31(-1.77%) |
May 24, 2019 | 17.05 | 17.40 | 17.00 | 17.35 | 11,121 | +0.32(+1.88%) |
May 23, 2019 | 17.10 | 17.44 | 16.83 | 17.03 | 38,474 | +0.00(+0.03%) |
May 22, 2019 | 17.03 | 17.09 | 17.03 | 17.03 | 26,025 | +0.07(+0.43%) |
May 21, 2019 | 17.05 | 17.10 | 16.94 | 16.95 | 24,537 | +0.00(+0.00%) |
May 20, 2019 | 17.07 | 17.16 | 16.84 | 16.95 | 21,059 | -0.09(-0.56%) |
May 17, 2019 | 17.16 | 18.14 | 17.05 | 17.05 | 13,670 | -0.16(-0.90%) |
May 16, 2019 | 17.05 | 17.70 | 17.05 | 17.20 | 8,417 | +0.10(+0.58%) |
May 15, 2019 | 16.84 | 17.11 | 16.83 | 17.10 | 19,829 | +0.29(+1.75%) |
May 14, 2019 | 16.84 | 17.06 | 16.75 | 16.81 | 20,693 | -0.08(-0.46%) |
May 13, 2019 | 17.37 | 17.63 | 16.84 | 16.89 | 14,525 | -0.59(-3.38%) |
May 10, 2019 | 17.57 | 17.74 | 17.48 | 17.48 | 12,975 | -0.08(-0.44%) |
May 09, 2019 | 17.48 | 17.82 | 17.48 | 17.56 | 9,859 | +0.08(+0.44%) |
May 08, 2019 | 17.50 | 17.57 | 17.48 | 17.48 | 6,079 | -0.01(-0.07%) |
May 07, 2019 | 17.57 | 17.73 | 17.48 | 17.49 | 16,701 | -0.04(-0.22%) |
May 06, 2019 | 17.54 | 17.71 | 17.53 | 17.53 | 10,883 | -0.06(-0.32%) |
May 03, 2019 | 17.50 | 18.06 | 17.49 | 17.59 | 6,951 | +0.11(+0.62%) |
May 02, 2019 | 17.48 | 17.48 | 17.48 | 17.48 | 4,003 | +0.01(+0.07%) |
May 01, 2019 | 17.57 | 17.57 | 17.47 | 17.47 | 6,886 | -0.03(-0.20%) |
Apr 30, 2019 | 17.68 | 17.72 | 17.49 | 17.50 | 12,739 | -0.07(-0.42%) |
Apr 29, 2019 | 17.48 | 18.11 | 17.48 | 17.57 | 13,160 | +0.05(+0.30%) |
Apr 26, 2019 | 17.52 | 17.61 | 17.48 | 17.52 | 9,731 | +0.17(+0.97%) |
Apr 25, 2019 | 17.48 | 17.61 | 17.35 | 17.35 | 9,629 | -0.14(-0.79%) |
Apr 24, 2019 | 17.73 | 17.73 | 17.49 | 17.49 | 3,795 | -0.15(-0.86%) |
Apr 23, 2019 | 17.52 | 17.64 | 17.52 | 17.64 | 3,241 | +0.17(+0.96%) |
Apr 22, 2019 | 17.41 | 17.65 | 17.41 | 17.47 | 5,111 | -0.17(-0.95%) |
Apr 18, 2019 | 17.28 | 17.64 | 17.26 | 17.64 | 5,792 | +0.19(+1.09%) |
Apr 17, 2019 | 17.50 | 17.50 | 17.43 | 17.45 | 3,753 | +0.10(+0.60%) |
Apr 16, 2019 | 17.65 | 18.02 | 17.35 | 17.35 | 9,013 | -0.19(-1.08%) |
Apr 15, 2019 | 17.48 | 17.66 | 17.40 | 17.54 | 3,213 | -0.19(-1.10%) |
Apr 12, 2019 | 17.57 | 17.87 | 17.55 | 17.73 | 5,329 | +0.28(+1.63%) |
Apr 11, 2019 | 17.33 | 17.99 | 17.33 | 17.45 | 8,457 | +0.08(+0.47%) |
Apr 10, 2019 | 17.59 | 18.72 | 17.32 | 17.37 | 7,581 | -0.21(-1.20%) |
Apr 09, 2019 | 17.29 | 18.13 | 17.29 | 17.58 | 6,381 | +0.03(+0.17%) |
Apr 08, 2019 | 17.81 | 18.55 | 17.55 | 17.55 | 2,041 | -0.48(-2.68%) |
Apr 05, 2019 | 17.98 | 18.03 | 17.93 | 18.03 | 6,719 | +0.08(+0.43%) |
Apr 04, 2019 | 17.44 | 17.99 | 17.44 | 17.95 | 5,546 | +0.54(+3.12%) |
Apr 03, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 1,879 | -0.05(-0.30%) |
Apr 02, 2019 | 17.59 | 17.98 | 17.37 | 17.46 | 13,297 | -0.06(-0.32%) |