Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.71 | 16.10 | 15.71 | 16.01 | 255,400 | +0.30(+1.91%) |
Jun 27, 2019 | 15.60 | 15.74 | 15.60 | 15.71 | 124,813 | +0.14(+0.90%) |
Jun 26, 2019 | 15.73 | 15.78 | 15.52 | 15.57 | 105,096 | -0.20(-1.27%) |
Jun 25, 2019 | 15.76 | 15.89 | 15.66 | 15.77 | 182,050 | +0.00(+0.00%) |
Jun 24, 2019 | 16.32 | 16.40 | 15.74 | 15.77 | 98,741 | -0.56(-3.43%) |
Jun 21, 2019 | 16.44 | 16.67 | 16.11 | 16.33 | 538,200 | -0.17(-1.03%) |
Jun 20, 2019 | 16.36 | 16.51 | 16.21 | 16.50 | 81,213 | +0.30(+1.85%) |
Jun 19, 2019 | 16.12 | 16.24 | 15.99 | 16.20 | 67,224 | +0.07(+0.43%) |
Jun 18, 2019 | 16.04 | 16.23 | 16.04 | 16.13 | 55,359 | +0.12(+0.75%) |
Jun 17, 2019 | 16.13 | 16.18 | 15.99 | 16.01 | 46,092 | -0.09(-0.56%) |
Jun 14, 2019 | 16.00 | 16.29 | 15.99 | 16.10 | 62,700 | +0.10(+0.63%) |
Jun 13, 2019 | 15.84 | 16.00 | 15.73 | 16.00 | 45,657 | +0.21(+1.33%) |
Jun 12, 2019 | 15.85 | 15.86 | 15.60 | 15.79 | 73,795 | -0.06(-0.38%) |
Jun 11, 2019 | 15.88 | 16.00 | 15.76 | 15.85 | 55,923 | -0.01(-0.06%) |
Jun 10, 2019 | 15.73 | 15.98 | 15.73 | 15.86 | 88,518 | +0.18(+1.15%) |
Jun 07, 2019 | 15.59 | 15.82 | 15.57 | 15.68 | 49,300 | +0.15(+0.97%) |
Jun 06, 2019 | 15.59 | 15.85 | 15.46 | 15.53 | 62,197 | -0.04(-0.26%) |
Jun 05, 2019 | 15.75 | 15.80 | 15.53 | 15.57 | 57,428 | -0.16(-1.02%) |
Jun 04, 2019 | 15.48 | 15.73 | 15.36 | 15.73 | 61,813 | +0.38(+2.48%) |
Jun 03, 2019 | 15.38 | 15.57 | 15.29 | 15.35 | 105,701 | +0.00(+0.00%) |
May 31, 2019 | 15.52 | 15.69 | 15.35 | 15.35 | 100,500 | -0.33(-2.10%) |
May 30, 2019 | 15.68 | 15.85 | 15.56 | 15.68 | 57,594 | +0.05(+0.32%) |
May 29, 2019 | 15.63 | 15.67 | 15.43 | 15.63 | 199,579 | -0.07(-0.45%) |
May 28, 2019 | 15.50 | 15.85 | 15.50 | 15.70 | 114,479 | +0.14(+0.90%) |
May 24, 2019 | 15.82 | 15.83 | 15.55 | 15.56 | 55,600 | -0.18(-1.14%) |
May 23, 2019 | 15.97 | 15.97 | 15.62 | 15.74 | 91,518 | -0.33(-2.05%) |
May 22, 2019 | 15.94 | 16.14 | 15.91 | 16.07 | 71,143 | +0.12(+0.75%) |
May 21, 2019 | 15.96 | 16.09 | 15.88 | 15.95 | 87,513 | +0.01(+0.06%) |
May 20, 2019 | 15.81 | 15.97 | 15.77 | 15.94 | 49,570 | +0.04(+0.25%) |
May 17, 2019 | 15.87 | 16.11 | 15.87 | 15.90 | 76,600 | -0.07(-0.44%) |
May 16, 2019 | 15.90 | 16.12 | 15.90 | 15.97 | 61,751 | +0.10(+0.63%) |
May 15, 2019 | 15.71 | 15.99 | 15.63 | 15.87 | 52,146 | -0.03(-0.19%) |
May 14, 2019 | 15.79 | 16.00 | 15.77 | 15.90 | 49,061 | +0.11(+0.70%) |
May 13, 2019 | 15.93 | 15.95 | 15.77 | 15.79 | 68,228 | -0.35(-2.17%) |
May 10, 2019 | 16.13 | 16.24 | 15.90 | 16.14 | 98,700 | -0.07(-0.43%) |
May 09, 2019 | 16.02 | 16.37 | 15.88 | 16.21 | 118,569 | +0.14(+0.87%) |
May 08, 2019 | 16.22 | 16.32 | 15.97 | 16.07 | 78,886 | -0.18(-1.11%) |
May 07, 2019 | 16.36 | 16.57 | 16.06 | 16.25 | 148,561 | -0.21(-1.28%) |
May 06, 2019 | 16.45 | 16.55 | 16.34 | 16.46 | 154,725 | -0.22(-1.32%) |
May 03, 2019 | 16.20 | 16.70 | 16.20 | 16.68 | 144,900 | +0.50(+3.09%) |
May 02, 2019 | 15.97 | 16.18 | 15.93 | 16.18 | 115,882 | +0.20(+1.25%) |
May 01, 2019 | 16.10 | 16.14 | 15.97 | 15.98 | 261,956 | -0.08(-0.50%) |
Apr 30, 2019 | 16.11 | 16.17 | 16.01 | 16.06 | 223,746 | -0.08(-0.50%) |
Apr 29, 2019 | 16.10 | 16.27 | 16.06 | 16.14 | 138,442 | +0.04(+0.25%) |
Apr 26, 2019 | 15.97 | 16.12 | 15.97 | 16.10 | 88,300 | +0.13(+0.81%) |
Apr 25, 2019 | 16.06 | 16.18 | 15.96 | 15.97 | 138,961 | -0.14(-0.87%) |
Apr 24, 2019 | 15.94 | 16.41 | 15.88 | 16.11 | 177,235 | +0.10(+0.62%) |
Apr 23, 2019 | 15.87 | 16.16 | 15.87 | 16.01 | 147,279 | +0.11(+0.69%) |
Apr 22, 2019 | 15.85 | 16.03 | 15.58 | 15.90 | 163,510 | -0.02(-0.13%) |
Apr 18, 2019 | 16.04 | 16.06 | 15.89 | 15.92 | 185,000 | -0.15(-0.93%) |
Apr 17, 2019 | 16.00 | 16.13 | 15.94 | 16.07 | 112,514 | +0.07(+0.44%) |
Apr 16, 2019 | 15.91 | 16.08 | 15.90 | 16.00 | 160,867 | +0.10(+0.63%) |
Apr 15, 2019 | 16.10 | 16.10 | 15.78 | 15.90 | 232,682 | -0.15(-0.93%) |
Apr 12, 2019 | 16.02 | 16.15 | 15.98 | 16.05 | 133,700 | +0.13(+0.82%) |
Apr 11, 2019 | 15.70 | 16.10 | 15.61 | 15.92 | 261,222 | +0.21(+1.34%) |
Apr 10, 2019 | 15.51 | 15.82 | 15.51 | 15.71 | 253,394 | +0.22(+1.42%) |
Apr 09, 2019 | 15.74 | 15.74 | 15.47 | 15.49 | 333,734 | -0.24(-1.53%) |
Apr 08, 2019 | 14.88 | 15.80 | 14.75 | 15.73 | 306,897 | +0.74(+4.94%) |
Apr 05, 2019 | 14.70 | 15.46 | 14.70 | 14.99 | 535,500 | +0.28(+1.90%) |
Apr 04, 2019 | 15.55 | 15.55 | 14.51 | 14.71 | 1,391,614 | -2.64(-15.22%) |
Apr 03, 2019 | 16.80 | 17.43 | 16.80 | 17.35 | 622,281 | +0.69(+4.14%) |
Apr 02, 2019 | 16.58 | 16.72 | 16.42 | 16.66 | 178,539 | +0.10(+0.60%) |