Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.23 | 15.23 | 15.09 | 15.15 | 509,047 | -0.02(-0.11%) |
Jun 27, 2019 | 15.23 | 15.24 | 15.13 | 15.16 | 157,160 | +0.02(+0.16%) |
Jun 26, 2019 | 15.16 | 15.21 | 15.04 | 15.14 | 137,665 | +0.05(+0.32%) |
Jun 25, 2019 | 15.15 | 15.15 | 14.97 | 15.09 | 351,657 | -0.06(-0.42%) |
Jun 24, 2019 | 15.21 | 15.25 | 15.15 | 15.15 | 171,121 | -0.06(-0.37%) |
Jun 21, 2019 | 15.20 | 15.25 | 15.15 | 15.21 | 194,500 | +0.03(+0.21%) |
Jun 20, 2019 | 15.18 | 15.21 | 15.09 | 15.18 | 335,476 | +0.04(+0.26%) |
Jun 19, 2019 | 15.19 | 15.21 | 15.08 | 15.14 | 278,585 | -0.02(-0.10%) |
Jun 18, 2019 | 15.16 | 15.19 | 15.11 | 15.15 | 268,137 | +0.04(+0.26%) |
Jun 17, 2019 | 15.20 | 15.21 | 15.06 | 15.11 | 292,428 | -0.07(-0.47%) |
Jun 14, 2019 | 15.19 | 15.20 | 15.16 | 15.19 | 288,713 | +0.02(+0.16%) |
Jun 13, 2019 | 15.07 | 15.19 | 15.06 | 15.16 | 314,780 | +0.11(+0.74%) |
Jun 12, 2019 | 15.10 | 15.13 | 15.05 | 15.05 | 264,155 | -0.03(-0.21%) |
Jun 11, 2019 | 15.08 | 15.12 | 15.04 | 15.08 | 253,509 | +0.06(+0.37%) |
Jun 10, 2019 | 15.09 | 15.14 | 15.00 | 15.03 | 360,972 | -0.06(-0.37%) |
Jun 07, 2019 | 15.11 | 15.19 | 15.00 | 15.08 | 797,085 | +0.04(+0.26%) |
Jun 06, 2019 | 14.79 | 15.21 | 14.79 | 15.04 | 1,749,421 | +0.33(+2.26%) |
Jun 05, 2019 | 14.98 | 14.98 | 14.69 | 14.71 | 613,438 | -0.24(-1.59%) |
Jun 04, 2019 | 14.69 | 14.95 | 14.67 | 14.95 | 448,184 | +0.32(+2.22%) |
Jun 03, 2019 | 14.73 | 14.73 | 14.61 | 14.62 | 388,811 | -0.11(-0.75%) |
May 31, 2019 | 14.93 | 14.93 | 14.70 | 14.73 | 374,430 | -0.23(-1.54%) |
May 30, 2019 | 14.99 | 15.03 | 14.91 | 14.96 | 236,768 | +0.00(+0.00%) |
May 29, 2019 | 14.93 | 14.97 | 14.84 | 14.96 | 318,243 | +0.04(+0.29%) |
May 28, 2019 | 15.00 | 15.00 | 14.86 | 14.92 | 322,019 | -0.01(-0.07%) |
May 24, 2019 | 14.97 | 14.99 | 14.89 | 14.93 | 332,013 | +0.02(+0.11%) |
May 23, 2019 | 14.95 | 15.04 | 14.90 | 14.92 | 418,635 | -0.16(-1.05%) |
May 22, 2019 | 14.96 | 15.07 | 14.87 | 15.07 | 1,013,248 | +0.12(+0.80%) |
May 21, 2019 | 14.94 | 15.15 | 14.90 | 14.96 | 963,694 | +0.10(+0.69%) |
May 20, 2019 | 14.35 | 14.88 | 14.35 | 14.85 | 1,186,836 | +0.39(+2.68%) |
May 17, 2019 | 14.66 | 14.69 | 14.46 | 14.46 | 908,303 | -0.27(-1.83%) |
May 16, 2019 | 14.98 | 15.04 | 14.69 | 14.73 | 1,124,837 | -0.26(-1.74%) |
May 15, 2019 | 15.05 | 15.16 | 15.00 | 15.00 | 466,161 | -0.14(-0.94%) |
May 14, 2019 | 15.15 | 15.19 | 15.10 | 15.14 | 541,039 | +0.04(+0.26%) |
May 13, 2019 | 15.29 | 15.33 | 15.09 | 15.10 | 426,765 | -0.30(-1.93%) |
May 10, 2019 | 15.36 | 15.42 | 15.29 | 15.40 | 356,928 | -0.01(-0.05%) |
May 09, 2019 | 15.41 | 15.42 | 15.23 | 15.40 | 373,680 | -0.03(-0.20%) |
May 08, 2019 | 15.54 | 15.54 | 15.38 | 15.44 | 409,776 | -0.09(-0.61%) |
May 07, 2019 | 15.66 | 15.68 | 15.52 | 15.53 | 438,431 | -0.14(-0.90%) |
May 06, 2019 | 15.61 | 15.70 | 15.51 | 15.67 | 380,707 | -0.06(-0.40%) |
May 03, 2019 | 15.79 | 15.85 | 15.73 | 15.73 | 431,681 | -0.05(-0.30%) |
May 02, 2019 | 15.70 | 15.84 | 15.63 | 15.78 | 432,227 | +0.02(+0.10%) |
May 01, 2019 | 15.78 | 15.87 | 15.73 | 15.76 | 482,672 | -0.01(-0.05%) |
Apr 30, 2019 | 15.80 | 15.85 | 15.60 | 15.77 | 333,665 | -0.01(-0.05%) |
Apr 29, 2019 | 15.66 | 15.88 | 15.66 | 15.78 | 532,618 | +0.13(+0.85%) |
Apr 26, 2019 | 15.87 | 15.94 | 15.59 | 15.65 | 1,464,070 | -0.98(-5.89%) |
Apr 25, 2019 | 16.62 | 16.75 | 16.49 | 16.63 | 1,201,037 | +0.01(+0.05%) |
Apr 24, 2019 | 16.70 | 16.74 | 16.61 | 16.62 | 626,295 | -0.07(-0.42%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.58 | 16.69 | 782,622 | +0.03(+0.19%) |
Apr 22, 2019 | 16.85 | 16.89 | 16.64 | 16.66 | 1,037,049 | -0.12(-0.70%) |
Apr 18, 2019 | 16.85 | 16.89 | 16.73 | 16.78 | 713,060 | -0.12(-0.73%) |
Apr 17, 2019 | 16.99 | 17.00 | 16.81 | 16.90 | 304,921 | -0.05(-0.32%) |
Apr 16, 2019 | 17.01 | 17.03 | 16.88 | 16.95 | 373,743 | +0.04(+0.23%) |
Apr 15, 2019 | 16.99 | 17.02 | 16.85 | 16.92 | 448,023 | -0.10(-0.59%) |
Apr 12, 2019 | 17.01 | 17.22 | 16.90 | 17.02 | 589,839 | -0.14(-0.81%) |
Apr 11, 2019 | 17.11 | 17.16 | 17.02 | 17.16 | 65,683 | +0.07(+0.41%) |
Apr 10, 2019 | 17.08 | 17.12 | 17.01 | 17.09 | 145,010 | +0.04(+0.23%) |
Apr 09, 2019 | 17.02 | 17.05 | 16.98 | 17.05 | 109,153 | +0.03(+0.18%) |
Apr 08, 2019 | 16.95 | 17.11 | 16.95 | 17.02 | 246,446 | +0.25(+1.48%) |
Apr 05, 2019 | 16.74 | 16.93 | 16.73 | 16.77 | 148,715 | -0.02(-0.14%) |
Apr 04, 2019 | 16.94 | 16.95 | 16.71 | 16.79 | 210,924 | -0.15(-0.87%) |
Apr 03, 2019 | 16.96 | 16.99 | 16.89 | 16.94 | 131,317 | +0.02(+0.14%) |
Apr 02, 2019 | 16.99 | 16.99 | 16.89 | 16.92 | 106,423 | -0.03(-0.18%) |