Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.74 | 16.91 | 16.64 | 16.78 | 4,240,300 | +0.18(+1.08%) |
Jun 27, 2019 | 16.50 | 16.66 | 16.50 | 16.60 | 2,299,326 | +0.18(+1.10%) |
Jun 26, 2019 | 16.42 | 16.53 | 16.38 | 16.42 | 2,815,201 | +0.06(+0.37%) |
Jun 25, 2019 | 16.36 | 16.42 | 16.16 | 16.36 | 1,897,109 | +0.05(+0.31%) |
Jun 24, 2019 | 16.45 | 16.54 | 16.30 | 16.31 | 2,061,661 | -0.13(-0.79%) |
Jun 21, 2019 | 16.37 | 16.50 | 16.30 | 16.44 | 6,892,500 | +0.06(+0.37%) |
Jun 20, 2019 | 16.47 | 16.52 | 16.12 | 16.38 | 2,537,865 | -0.01(-0.06%) |
Jun 19, 2019 | 16.63 | 16.72 | 16.32 | 16.39 | 4,033,110 | -0.15(-0.91%) |
Jun 18, 2019 | 16.24 | 16.56 | 16.21 | 16.54 | 2,231,310 | +0.32(+1.97%) |
Jun 17, 2019 | 16.38 | 16.45 | 16.19 | 16.22 | 2,444,381 | -0.12(-0.73%) |
Jun 14, 2019 | 16.25 | 16.37 | 16.11 | 16.34 | 1,950,900 | +0.10(+0.62%) |
Jun 13, 2019 | 16.24 | 16.31 | 16.14 | 16.24 | 1,840,805 | +0.07(+0.43%) |
Jun 12, 2019 | 16.29 | 16.38 | 16.08 | 16.17 | 2,303,884 | -0.05(-0.31%) |
Jun 11, 2019 | 16.19 | 16.37 | 16.11 | 16.22 | 2,499,090 | +0.16(+1.00%) |
Jun 10, 2019 | 16.12 | 16.23 | 15.98 | 16.06 | 3,590,888 | +0.08(+0.50%) |
Jun 07, 2019 | 16.04 | 16.05 | 15.91 | 15.98 | 1,694,800 | -0.08(-0.50%) |
Jun 06, 2019 | 16.02 | 16.17 | 15.87 | 16.06 | 1,639,495 | -0.07(-0.43%) |
Jun 05, 2019 | 16.08 | 16.17 | 15.88 | 16.13 | 2,026,523 | +0.05(+0.31%) |
Jun 04, 2019 | 15.78 | 16.09 | 15.73 | 16.08 | 2,527,542 | +0.47(+3.01%) |
Jun 03, 2019 | 15.38 | 15.72 | 15.38 | 15.61 | 3,313,492 | +0.24(+1.56%) |
May 31, 2019 | 15.43 | 15.48 | 15.24 | 15.37 | 3,741,800 | -0.19(-1.22%) |
May 30, 2019 | 15.85 | 15.96 | 15.45 | 15.56 | 3,534,994 | -0.28(-1.77%) |
May 29, 2019 | 15.74 | 15.88 | 15.57 | 15.84 | 4,460,329 | +0.06(+0.38%) |
May 28, 2019 | 16.03 | 16.06 | 15.78 | 15.78 | 2,859,582 | -0.27(-1.68%) |
May 24, 2019 | 16.00 | 16.09 | 15.95 | 16.05 | 2,295,200 | +0.16(+1.01%) |
May 23, 2019 | 16.11 | 16.19 | 15.80 | 15.89 | 2,205,876 | -0.32(-1.97%) |
May 22, 2019 | 16.33 | 16.39 | 16.18 | 16.21 | 1,662,522 | -0.18(-1.10%) |
May 21, 2019 | 16.39 | 16.44 | 16.30 | 16.39 | 2,666,964 | +0.14(+0.86%) |
May 20, 2019 | 16.14 | 16.36 | 16.14 | 16.25 | 2,192,866 | +0.06(+0.37%) |
May 17, 2019 | 16.14 | 16.39 | 16.07 | 16.19 | 2,879,400 | -0.08(-0.49%) |
May 16, 2019 | 16.29 | 16.43 | 16.18 | 16.27 | 4,006,001 | +0.10(+0.62%) |
May 15, 2019 | 16.43 | 16.44 | 16.13 | 16.17 | 4,955,320 | -0.40(-2.41%) |
May 14, 2019 | 16.50 | 16.67 | 16.42 | 16.57 | 2,659,642 | +0.13(+0.79%) |
May 13, 2019 | 16.91 | 16.98 | 16.41 | 16.44 | 3,434,732 | -0.72(-4.20%) |
May 10, 2019 | 17.01 | 17.18 | 16.84 | 17.16 | 2,364,300 | +0.13(+0.76%) |
May 09, 2019 | 16.93 | 17.11 | 16.79 | 17.03 | 2,634,102 | +0.00(+0.00%) |
May 08, 2019 | 17.12 | 17.20 | 17.01 | 17.03 | 3,916,579 | -0.17(-0.99%) |
May 07, 2019 | 17.47 | 17.48 | 17.17 | 17.20 | 3,946,933 | -0.40(-2.27%) |
May 06, 2019 | 17.34 | 17.66 | 17.30 | 17.60 | 1,949,630 | +0.00(+0.00%) |
May 03, 2019 | 17.49 | 17.62 | 17.40 | 17.60 | 2,259,300 | +0.19(+1.09%) |
May 02, 2019 | 17.24 | 17.44 | 17.19 | 17.41 | 2,093,821 | +0.25(+1.46%) |
May 01, 2019 | 17.32 | 17.43 | 17.07 | 17.16 | 2,819,339 | -0.13(-0.75%) |
Apr 30, 2019 | 17.26 | 17.47 | 17.23 | 17.29 | 3,719,873 | -0.26(-1.48%) |
Apr 29, 2019 | 17.28 | 17.60 | 17.28 | 17.55 | 2,873,112 | +0.29(+1.68%) |
Apr 26, 2019 | 17.15 | 17.30 | 17.05 | 17.26 | 2,704,200 | +0.14(+0.82%) |
Apr 25, 2019 | 17.18 | 17.30 | 17.04 | 17.12 | 2,307,658 | -0.11(-0.64%) |
Apr 24, 2019 | 17.18 | 17.27 | 17.00 | 17.23 | 2,402,425 | +0.05(+0.29%) |
Apr 23, 2019 | 16.67 | 17.19 | 16.67 | 17.18 | 4,439,722 | +0.54(+3.25%) |
Apr 22, 2019 | 17.07 | 17.08 | 16.52 | 16.64 | 4,121,405 | -0.49(-2.86%) |
Apr 18, 2019 | 17.33 | 17.33 | 17.03 | 17.13 | 3,501,300 | -0.20(-1.15%) |
Apr 17, 2019 | 17.46 | 17.46 | 17.07 | 17.33 | 2,622,291 | -0.03(-0.17%) |
Apr 16, 2019 | 17.01 | 17.38 | 16.98 | 17.36 | 2,760,004 | +0.39(+2.30%) |
Apr 15, 2019 | 17.24 | 17.25 | 16.89 | 16.97 | 2,118,346 | -0.23(-1.34%) |
Apr 12, 2019 | 17.00 | 17.25 | 16.88 | 17.20 | 3,269,200 | +0.30(+1.78%) |
Apr 11, 2019 | 16.89 | 17.00 | 16.77 | 16.90 | 2,084,050 | +0.09(+0.54%) |
Apr 10, 2019 | 16.71 | 16.81 | 16.57 | 16.81 | 2,364,170 | +0.12(+0.72%) |
Apr 09, 2019 | 16.83 | 16.93 | 16.66 | 16.69 | 2,948,757 | -0.20(-1.18%) |
Apr 08, 2019 | 16.91 | 16.98 | 16.83 | 16.89 | 3,275,673 | -0.03(-0.18%) |
Apr 05, 2019 | 16.85 | 17.03 | 16.73 | 16.92 | 3,943,600 | +0.09(+0.53%) |
Apr 04, 2019 | 16.67 | 16.90 | 16.62 | 16.83 | 2,720,334 | +0.14(+0.84%) |
Apr 03, 2019 | 16.83 | 16.93 | 16.61 | 16.69 | 4,009,124 | -0.01(-0.06%) |
Apr 02, 2019 | 16.73 | 16.85 | 16.63 | 16.70 | 3,405,818 | -0.02(-0.12%) |