Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.00 | 16.32 | 15.96 | 16.21 | 2,024,478 | +0.32(+1.99%) |
Jun 27, 2019 | 15.98 | 16.02 | 15.85 | 15.89 | 1,539,609 | +0.00(+0.00%) |
Jun 26, 2019 | 15.91 | 15.97 | 15.82 | 15.89 | 1,236,318 | +0.00(+0.00%) |
Jun 25, 2019 | 15.93 | 16.00 | 15.85 | 15.89 | 1,322,692 | +0.02(+0.14%) |
Jun 24, 2019 | 15.91 | 16.07 | 15.82 | 15.87 | 1,147,643 | +0.02(+0.14%) |
Jun 21, 2019 | 15.85 | 15.91 | 15.80 | 15.85 | 2,275,492 | +0.02(+0.14%) |
Jun 20, 2019 | 15.91 | 15.91 | 15.74 | 15.82 | 982,138 | +0.00(+0.00%) |
Jun 19, 2019 | 15.71 | 15.82 | 15.58 | 15.82 | 2,133,202 | +0.13(+0.84%) |
Jun 18, 2019 | 15.78 | 15.85 | 15.64 | 15.69 | 1,086,548 | +0.00(+0.00%) |
Jun 17, 2019 | 15.85 | 15.89 | 15.67 | 15.69 | 1,423,625 | -0.15(-0.97%) |
Jun 14, 2019 | 15.65 | 15.85 | 15.58 | 15.85 | 1,129,157 | +0.22(+1.40%) |
Jun 13, 2019 | 15.67 | 15.71 | 15.56 | 15.63 | 1,043,775 | +0.00(+0.00%) |
Jun 12, 2019 | 15.63 | 15.69 | 15.58 | 15.63 | 567,082 | +0.04(+0.28%) |
Jun 11, 2019 | 15.67 | 15.69 | 15.56 | 15.58 | 1,042,840 | -0.09(-0.56%) |
Jun 10, 2019 | 15.69 | 15.76 | 15.63 | 15.67 | 680,549 | -0.02(-0.14%) |
Jun 07, 2019 | 15.80 | 15.80 | 15.61 | 15.69 | 694,042 | -0.07(-0.42%) |
Jun 06, 2019 | 15.78 | 15.85 | 15.48 | 15.76 | 1,109,284 | +0.02(+0.14%) |
Jun 05, 2019 | 15.89 | 15.91 | 15.69 | 15.74 | 729,498 | -0.07(-0.42%) |
Jun 04, 2019 | 15.69 | 15.85 | 15.63 | 15.80 | 1,611,197 | +0.15(+0.98%) |
Jun 03, 2019 | 15.47 | 15.69 | 15.47 | 15.65 | 882,895 | +0.20(+1.28%) |
May 31, 2019 | 15.45 | 15.52 | 15.25 | 15.45 | 3,015,324 | -0.11(-0.71%) |
May 30, 2019 | 15.69 | 15.76 | 15.45 | 15.56 | 1,406,945 | -0.31(-1.94%) |
May 29, 2019 | 15.91 | 16.02 | 15.71 | 15.87 | 521,636 | -0.09(-0.55%) |
May 28, 2019 | 16.13 | 16.13 | 15.93 | 15.96 | 453,345 | -0.15(-0.95%) |
May 24, 2019 | 16.07 | 16.13 | 16.00 | 16.11 | 413,883 | +0.13(+0.82%) |
May 23, 2019 | 15.87 | 16.02 | 15.84 | 15.98 | 750,525 | +0.02(+0.14%) |
May 22, 2019 | 15.91 | 15.98 | 15.85 | 15.96 | 547,318 | +0.04(+0.28%) |
May 21, 2019 | 15.98 | 16.00 | 15.91 | 15.91 | 502,592 | +0.00(+0.00%) |
May 20, 2019 | 16.00 | 16.11 | 15.87 | 15.91 | 467,108 | -0.11(-0.68%) |
May 17, 2019 | 16.13 | 16.20 | 15.99 | 16.02 | 754,503 | -0.04(-0.27%) |
May 16, 2019 | 16.00 | 16.09 | 15.98 | 16.07 | 369,738 | +0.07(+0.41%) |
May 15, 2019 | 16.04 | 16.04 | 15.91 | 16.00 | 693,508 | -0.04(-0.27%) |
May 14, 2019 | 16.11 | 16.11 | 15.98 | 16.04 | 826,293 | +0.00(+0.00%) |
May 13, 2019 | 16.15 | 16.22 | 16.00 | 16.04 | 868,812 | -0.24(-1.48%) |
May 10, 2019 | 16.15 | 16.31 | 16.09 | 16.29 | 591,756 | +0.13(+0.82%) |
May 09, 2019 | 16.00 | 16.18 | 15.80 | 16.15 | 1,018,978 | +0.11(+0.68%) |
May 08, 2019 | 16.11 | 16.15 | 16.02 | 16.04 | 1,271,250 | +0.00(+0.00%) |
May 07, 2019 | 16.33 | 16.40 | 16.04 | 16.04 | 1,268,372 | -0.35(-2.14%) |
May 06, 2019 | 16.26 | 16.44 | 16.26 | 16.40 | 597,291 | +0.00(+0.00%) |
May 03, 2019 | 16.31 | 16.48 | 16.25 | 16.40 | 740,470 | +0.13(+0.81%) |
May 02, 2019 | 16.42 | 16.45 | 16.20 | 16.26 | 985,703 | -0.13(-0.80%) |
May 01, 2019 | 16.46 | 16.56 | 16.37 | 16.40 | 715,398 | -0.09(-0.53%) |
Apr 30, 2019 | 16.46 | 16.48 | 16.31 | 16.48 | 879,894 | +0.09(+0.54%) |
Apr 29, 2019 | 16.46 | 16.51 | 16.37 | 16.40 | 429,283 | -0.07(-0.40%) |
Apr 26, 2019 | 16.33 | 16.53 | 16.29 | 16.46 | 840,842 | +0.18(+1.08%) |
Apr 25, 2019 | 16.44 | 16.44 | 16.23 | 16.29 | 579,931 | -0.13(-0.80%) |
Apr 24, 2019 | 16.31 | 16.46 | 16.24 | 16.42 | 1,155,122 | +0.13(+0.81%) |
Apr 23, 2019 | 16.24 | 16.29 | 16.20 | 16.29 | 1,440,146 | +0.04(+0.27%) |
Apr 22, 2019 | 16.24 | 16.26 | 16.18 | 16.24 | 453,092 | +0.02(+0.14%) |
Apr 18, 2019 | 16.29 | 16.31 | 16.22 | 16.22 | 529,245 | -0.04(-0.27%) |
Apr 17, 2019 | 16.29 | 16.29 | 16.20 | 16.26 | 464,668 | +0.00(+0.00%) |
Apr 16, 2019 | 16.22 | 16.29 | 16.20 | 16.26 | 667,554 | +0.07(+0.41%) |
Apr 15, 2019 | 16.24 | 16.26 | 16.15 | 16.20 | 573,425 | -0.04(-0.27%) |
Apr 12, 2019 | 16.15 | 16.24 | 16.09 | 16.24 | 955,476 | +0.13(+0.82%) |
Apr 11, 2019 | 16.13 | 16.18 | 16.07 | 16.11 | 522,007 | -0.02(-0.14%) |
Apr 10, 2019 | 16.09 | 16.15 | 16.05 | 16.13 | 611,049 | +0.04(+0.27%) |
Apr 09, 2019 | 16.15 | 16.18 | 16.07 | 16.09 | 492,425 | -0.09(-0.54%) |
Apr 08, 2019 | 16.18 | 16.18 | 16.07 | 16.18 | 655,701 | +0.02(+0.14%) |
Apr 05, 2019 | 16.15 | 16.20 | 16.04 | 16.15 | 503,275 | -0.02(-0.14%) |
Apr 04, 2019 | 16.09 | 16.20 | 16.04 | 16.18 | 637,378 | +0.11(+0.68%) |
Apr 03, 2019 | 16.07 | 16.13 | 16.00 | 16.07 | 801,192 | +0.02(+0.14%) |
Apr 02, 2019 | 16.09 | 16.13 | 15.99 | 16.04 | 1,289,058 | -0.09(-0.54%) |