Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.44 | 16.65 | 16.30 | 16.51 | 1,115,680 | +0.06(+0.38%) |
Jun 27, 2019 | 16.08 | 16.47 | 16.02 | 16.45 | 725,362 | +0.38(+2.35%) |
Jun 26, 2019 | 16.84 | 17.10 | 15.95 | 16.07 | 917,281 | -0.61(-3.67%) |
Jun 25, 2019 | 16.68 | 17.05 | 16.37 | 16.68 | 1,832,069 | -0.05(-0.32%) |
Jun 24, 2019 | 16.91 | 16.97 | 16.59 | 16.74 | 1,403,351 | -0.16(-0.96%) |
Jun 21, 2019 | 16.97 | 17.04 | 16.75 | 16.90 | 3,327,824 | -0.09(-0.53%) |
Jun 20, 2019 | 16.75 | 17.18 | 16.70 | 16.99 | 1,505,049 | +0.40(+2.39%) |
Jun 19, 2019 | 16.34 | 16.66 | 16.22 | 16.59 | 1,328,507 | +0.35(+2.16%) |
Jun 18, 2019 | 16.57 | 16.74 | 16.20 | 16.24 | 722,167 | -0.20(-1.20%) |
Jun 17, 2019 | 16.24 | 16.67 | 16.22 | 16.44 | 835,850 | +0.22(+1.33%) |
Jun 14, 2019 | 16.29 | 16.68 | 16.01 | 16.22 | 980,052 | -0.18(-1.10%) |
Jun 13, 2019 | 16.45 | 16.60 | 16.22 | 16.40 | 682,848 | +0.00(+0.00%) |
Jun 12, 2019 | 16.45 | 16.74 | 16.35 | 16.40 | 764,067 | -0.06(-0.38%) |
Jun 11, 2019 | 16.90 | 16.94 | 16.35 | 16.47 | 911,074 | -0.29(-1.72%) |
Jun 10, 2019 | 16.16 | 17.10 | 16.13 | 16.75 | 1,246,563 | +0.75(+4.67%) |
Jun 07, 2019 | 15.75 | 16.12 | 15.59 | 16.01 | 907,295 | +0.28(+1.77%) |
Jun 06, 2019 | 15.48 | 15.77 | 15.26 | 15.73 | 736,568 | +0.18(+1.16%) |
Jun 05, 2019 | 15.72 | 16.04 | 15.26 | 15.55 | 917,693 | -0.02(-0.12%) |
Jun 04, 2019 | 15.41 | 15.66 | 15.13 | 15.57 | 720,023 | +0.31(+2.01%) |
Jun 03, 2019 | 15.83 | 15.90 | 15.12 | 15.26 | 1,306,262 | -0.50(-3.14%) |
May 31, 2019 | 15.75 | 15.96 | 15.45 | 15.75 | 1,722,617 | -0.25(-1.57%) |
May 30, 2019 | 16.17 | 16.37 | 15.65 | 16.01 | 1,277,349 | -0.13(-0.78%) |
May 29, 2019 | 16.14 | 16.20 | 15.76 | 16.13 | 1,531,962 | -0.06(-0.39%) |
May 28, 2019 | 16.24 | 16.62 | 15.98 | 16.20 | 3,042,773 | -0.04(-0.22%) |
May 24, 2019 | 15.98 | 16.41 | 15.95 | 16.23 | 2,379,207 | +0.28(+1.75%) |
May 23, 2019 | 15.80 | 16.13 | 15.43 | 15.95 | 9,945,902 | -0.24(-1.50%) |
May 22, 2019 | 16.61 | 16.92 | 16.14 | 16.20 | 1,634,406 | -0.61(-3.64%) |
May 21, 2019 | 16.43 | 17.06 | 15.85 | 16.81 | 1,762,509 | -0.44(-2.56%) |
May 20, 2019 | 16.97 | 17.74 | 16.72 | 17.25 | 313,198 | -0.02(-0.10%) |
May 17, 2019 | 17.19 | 17.51 | 16.92 | 17.27 | 556,507 | -0.15(-0.88%) |
May 16, 2019 | 17.30 | 17.54 | 17.29 | 17.42 | 318,239 | +0.32(+1.84%) |
May 15, 2019 | 16.93 | 17.42 | 16.86 | 17.10 | 192,106 | +0.05(+0.26%) |
May 14, 2019 | 16.93 | 17.19 | 16.91 | 17.06 | 330,524 | +0.23(+1.39%) |
May 13, 2019 | 16.97 | 17.12 | 16.80 | 16.83 | 351,913 | -0.60(-3.46%) |
May 10, 2019 | 17.10 | 17.51 | 16.92 | 17.43 | 345,234 | +0.17(+0.99%) |
May 09, 2019 | 16.93 | 17.64 | 16.92 | 17.26 | 225,027 | +0.17(+1.00%) |
May 08, 2019 | 16.97 | 17.73 | 16.95 | 17.09 | 300,180 | +0.08(+0.48%) |
May 07, 2019 | 17.05 | 17.24 | 16.79 | 17.01 | 392,116 | -0.25(-1.46%) |
May 06, 2019 | 17.12 | 17.69 | 16.86 | 17.26 | 268,193 | -0.29(-1.64%) |
May 03, 2019 | 17.10 | 17.77 | 17.01 | 17.55 | 299,469 | +0.53(+3.12%) |
May 02, 2019 | 17.25 | 17.46 | 16.93 | 17.01 | 270,941 | -0.35(-2.02%) |
May 01, 2019 | 17.43 | 17.92 | 17.35 | 17.37 | 571,013 | -0.23(-1.33%) |
Apr 30, 2019 | 17.16 | 17.65 | 17.10 | 17.60 | 334,974 | +0.36(+2.09%) |
Apr 29, 2019 | 17.11 | 17.43 | 16.95 | 17.24 | 570,770 | -0.32(-1.85%) |
Apr 26, 2019 | 17.59 | 18.01 | 17.17 | 17.56 | 451,981 | +0.10(+0.57%) |
Apr 25, 2019 | 18.04 | 18.04 | 16.66 | 17.46 | 703,014 | -0.29(-1.62%) |
Apr 24, 2019 | 17.63 | 17.99 | 17.55 | 17.75 | 852,794 | +0.23(+1.28%) |
Apr 23, 2019 | 17.17 | 17.56 | 17.06 | 17.53 | 306,853 | +0.37(+2.15%) |
Apr 22, 2019 | 16.65 | 17.38 | 16.65 | 17.16 | 215,979 | +0.39(+2.31%) |
Apr 18, 2019 | 17.09 | 17.16 | 16.42 | 16.77 | 168,840 | -0.37(-2.15%) |
Apr 17, 2019 | 16.85 | 17.30 | 16.81 | 17.14 | 477,453 | +0.50(+3.03%) |
Apr 16, 2019 | 17.15 | 17.29 | 16.58 | 16.64 | 285,579 | -0.42(-2.48%) |
Apr 15, 2019 | 16.97 | 17.40 | 16.76 | 17.06 | 184,750 | +0.20(+1.17%) |
Apr 12, 2019 | 17.27 | 17.29 | 16.80 | 16.86 | 180,948 | -0.23(-1.37%) |
Apr 11, 2019 | 17.17 | 17.38 | 17.03 | 17.10 | 209,270 | +0.05(+0.32%) |
Apr 10, 2019 | 16.95 | 17.27 | 16.81 | 17.04 | 218,448 | +0.15(+0.91%) |
Apr 09, 2019 | 16.47 | 17.53 | 16.43 | 16.89 | 776,390 | +0.35(+2.12%) |
Apr 08, 2019 | 16.70 | 16.78 | 16.24 | 16.54 | 493,135 | -0.23(-1.40%) |
Apr 05, 2019 | 17.01 | 17.27 | 16.74 | 16.77 | 140,626 | -0.20(-1.17%) |
Apr 04, 2019 | 17.39 | 17.48 | 16.54 | 16.97 | 330,439 | -0.48(-2.73%) |
Apr 03, 2019 | 17.97 | 18.33 | 17.37 | 17.45 | 258,199 | -0.38(-2.12%) |
Apr 02, 2019 | 17.55 | 17.90 | 17.21 | 17.83 | 353,076 | +0.30(+1.70%) |