Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.45 | 18.23 | 17.15 | 17.95 | 559,200 | +0.48(+2.75%) |
Jun 27, 2019 | 17.27 | 17.47 | 17.25 | 17.47 | 384,028 | +0.20(+1.16%) |
Jun 26, 2019 | 17.06 | 17.38 | 16.91 | 17.27 | 161,466 | +0.21(+1.23%) |
Jun 25, 2019 | 17.46 | 17.46 | 17.06 | 17.06 | 274,401 | -0.24(-1.39%) |
Jun 24, 2019 | 17.47 | 17.68 | 17.20 | 17.30 | 132,917 | -0.14(-0.80%) |
Jun 21, 2019 | 17.47 | 17.61 | 17.38 | 17.44 | 210,800 | -0.08(-0.46%) |
Jun 20, 2019 | 17.57 | 17.73 | 17.30 | 17.52 | 112,008 | -0.05(-0.28%) |
Jun 19, 2019 | 17.31 | 17.66 | 17.17 | 17.57 | 420,658 | +0.38(+2.21%) |
Jun 18, 2019 | 17.70 | 17.77 | 17.04 | 17.19 | 165,804 | -0.46(-2.61%) |
Jun 17, 2019 | 17.92 | 18.43 | 17.59 | 17.65 | 193,963 | -0.08(-0.45%) |
Jun 14, 2019 | 16.87 | 18.03 | 16.75 | 17.73 | 883,200 | +0.89(+5.29%) |
Jun 13, 2019 | 16.61 | 16.91 | 16.57 | 16.84 | 237,611 | +0.25(+1.51%) |
Jun 12, 2019 | 16.48 | 16.73 | 16.48 | 16.59 | 109,806 | +0.15(+0.91%) |
Jun 11, 2019 | 16.51 | 16.51 | 16.34 | 16.44 | 149,654 | -0.01(-0.06%) |
Jun 10, 2019 | 16.43 | 16.58 | 16.43 | 16.45 | 72,950 | +0.01(+0.06%) |
Jun 07, 2019 | 16.48 | 16.60 | 16.42 | 16.44 | 93,500 | +0.01(+0.06%) |
Jun 06, 2019 | 16.58 | 16.67 | 16.35 | 16.43 | 224,972 | -0.12(-0.73%) |
Jun 05, 2019 | 16.52 | 16.69 | 16.40 | 16.55 | 415,098 | +0.06(+0.36%) |
Jun 04, 2019 | 16.86 | 17.28 | 16.47 | 16.49 | 573,348 | -0.32(-1.90%) |
Jun 03, 2019 | 16.29 | 16.84 | 16.23 | 16.81 | 408,380 | +0.49(+3.00%) |
May 31, 2019 | 16.33 | 16.41 | 16.05 | 16.32 | 392,700 | -0.07(-0.43%) |
May 30, 2019 | 16.40 | 16.60 | 16.33 | 16.39 | 172,812 | +0.03(+0.18%) |
May 29, 2019 | 16.45 | 16.48 | 16.25 | 16.36 | 236,412 | -0.12(-0.73%) |
May 28, 2019 | 16.60 | 16.73 | 16.37 | 16.48 | 146,290 | -0.03(-0.18%) |
May 24, 2019 | 16.52 | 17.04 | 16.29 | 16.51 | 212,800 | +0.02(+0.12%) |
May 23, 2019 | 16.43 | 16.57 | 16.38 | 16.49 | 177,711 | -0.02(-0.12%) |
May 22, 2019 | 16.19 | 16.54 | 16.09 | 16.51 | 300,542 | +0.27(+1.66%) |
May 21, 2019 | 16.12 | 16.50 | 16.00 | 16.24 | 339,202 | +0.06(+0.37%) |
May 20, 2019 | 15.85 | 16.22 | 15.81 | 16.18 | 134,346 | +0.27(+1.70%) |
May 17, 2019 | 15.97 | 16.02 | 15.82 | 15.91 | 106,800 | -0.13(-0.81%) |
May 16, 2019 | 16.19 | 16.24 | 15.92 | 16.04 | 113,072 | -0.10(-0.62%) |
May 15, 2019 | 16.04 | 16.17 | 15.90 | 16.14 | 456,613 | +0.05(+0.31%) |
May 14, 2019 | 15.93 | 16.25 | 15.85 | 16.09 | 297,044 | +0.16(+1.00%) |
May 13, 2019 | 15.93 | 16.05 | 15.85 | 15.93 | 137,954 | -0.22(-1.36%) |
May 10, 2019 | 15.98 | 16.31 | 15.98 | 16.15 | 166,200 | +0.12(+0.75%) |
May 09, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 204,659 | +0.02(+0.12%) |
May 08, 2019 | 16.19 | 16.21 | 15.95 | 16.01 | 234,765 | -0.18(-1.11%) |
May 07, 2019 | 15.93 | 16.42 | 15.68 | 16.19 | 431,760 | +0.17(+1.06%) |
May 06, 2019 | 15.93 | 16.11 | 15.58 | 16.02 | 215,084 | -0.05(-0.31%) |
May 03, 2019 | 16.30 | 16.34 | 15.94 | 16.07 | 161,300 | -0.17(-1.05%) |
May 02, 2019 | 16.19 | 16.33 | 15.98 | 16.24 | 134,382 | +0.26(+1.63%) |
May 01, 2019 | 16.60 | 16.60 | 15.90 | 15.98 | 190,398 | -0.23(-1.42%) |
Apr 30, 2019 | 16.18 | 16.24 | 16.00 | 16.21 | 189,848 | +0.09(+0.56%) |
Apr 29, 2019 | 16.14 | 16.27 | 15.92 | 16.12 | 171,356 | +0.00(+0.00%) |
Apr 26, 2019 | 15.97 | 16.30 | 15.90 | 16.12 | 237,600 | +0.18(+1.13%) |
Apr 25, 2019 | 15.83 | 16.15 | 15.80 | 15.94 | 286,779 | +0.07(+0.44%) |
Apr 24, 2019 | 15.85 | 16.01 | 15.85 | 15.87 | 204,666 | +0.02(+0.13%) |
Apr 23, 2019 | 15.66 | 16.01 | 15.66 | 15.85 | 128,334 | +0.16(+1.02%) |
Apr 22, 2019 | 16.12 | 16.15 | 15.51 | 15.69 | 235,870 | -0.48(-2.97%) |
Apr 18, 2019 | 16.11 | 16.29 | 16.03 | 16.17 | 113,700 | +0.02(+0.12%) |
Apr 17, 2019 | 16.34 | 16.36 | 16.13 | 16.15 | 116,474 | -0.16(-0.98%) |
Apr 16, 2019 | 16.36 | 16.48 | 16.28 | 16.31 | 152,183 | +0.02(+0.12%) |
Apr 15, 2019 | 16.19 | 16.33 | 16.13 | 16.29 | 69,334 | +0.06(+0.37%) |
Apr 12, 2019 | 16.25 | 16.41 | 16.22 | 16.23 | 93,900 | -0.03(-0.18%) |
Apr 11, 2019 | 16.23 | 16.60 | 16.14 | 16.26 | 86,666 | +0.02(+0.12%) |
Apr 10, 2019 | 16.28 | 16.41 | 16.22 | 16.24 | 191,158 | +0.01(+0.06%) |
Apr 09, 2019 | 16.47 | 16.47 | 16.23 | 16.23 | 223,960 | -0.17(-1.04%) |
Apr 08, 2019 | 16.25 | 16.46 | 16.01 | 16.40 | 162,892 | +0.19(+1.17%) |
Apr 05, 2019 | 16.41 | 16.43 | 16.01 | 16.21 | 314,700 | +0.25(+1.57%) |
Apr 04, 2019 | 15.72 | 15.99 | 15.71 | 15.96 | 187,092 | +0.25(+1.59%) |
Apr 03, 2019 | 15.62 | 15.80 | 15.50 | 15.71 | 276,417 | +0.15(+0.96%) |
Apr 02, 2019 | 15.48 | 15.57 | 15.35 | 15.56 | 196,218 | +0.08(+0.52%) |