Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.35 | 15.50 | 15.07 | 15.33 | 805,268 | +0.08(+0.55%) |
Jun 27, 2019 | 15.45 | 15.74 | 15.12 | 15.24 | 333,949 | -0.32(-2.03%) |
Jun 26, 2019 | 15.61 | 15.95 | 15.38 | 15.56 | 105,708 | -0.11(-0.71%) |
Jun 25, 2019 | 15.73 | 15.98 | 15.57 | 15.67 | 50,835 | -0.17(-1.06%) |
Jun 24, 2019 | 16.19 | 16.26 | 15.71 | 15.84 | 59,215 | -0.19(-1.22%) |
Jun 21, 2019 | 16.35 | 16.63 | 15.99 | 16.03 | 144,689 | -0.22(-1.37%) |
Jun 20, 2019 | 16.32 | 16.62 | 16.26 | 16.26 | 47,466 | -0.09(-0.57%) |
Jun 19, 2019 | 16.31 | 16.65 | 16.26 | 16.35 | 45,151 | -0.10(-0.62%) |
Jun 18, 2019 | 16.48 | 16.63 | 16.33 | 16.45 | 33,811 | -0.15(-0.90%) |
Jun 17, 2019 | 16.70 | 16.79 | 16.44 | 16.60 | 49,299 | -0.10(-0.61%) |
Jun 14, 2019 | 16.60 | 16.84 | 16.30 | 16.70 | 20,562 | +0.01(+0.06%) |
Jun 13, 2019 | 16.32 | 16.90 | 16.32 | 16.69 | 17,727 | +0.41(+2.51%) |
Jun 12, 2019 | 16.26 | 16.65 | 16.12 | 16.28 | 41,615 | +0.01(+0.06%) |
Jun 11, 2019 | 16.52 | 16.71 | 15.91 | 16.27 | 46,957 | -0.06(-0.40%) |
Jun 10, 2019 | 16.26 | 16.81 | 16.26 | 16.34 | 56,753 | +0.10(+0.63%) |
Jun 07, 2019 | 17.18 | 17.18 | 16.11 | 16.24 | 59,749 | -0.26(-1.58%) |
Jun 06, 2019 | 17.09 | 17.09 | 15.94 | 16.50 | 19,415 | -0.59(-3.48%) |
Jun 05, 2019 | 16.60 | 17.18 | 16.53 | 17.09 | 24,454 | +0.38(+2.28%) |
Jun 04, 2019 | 16.63 | 16.72 | 15.85 | 16.71 | 31,133 | +0.12(+0.73%) |
Jun 03, 2019 | 16.50 | 17.18 | 16.49 | 16.59 | 25,862 | +0.29(+1.77%) |
May 31, 2019 | 15.77 | 16.30 | 15.10 | 16.30 | 15,610 | +0.55(+3.48%) |
May 30, 2019 | 16.04 | 16.60 | 15.65 | 15.75 | 16,315 | -0.46(-2.86%) |
May 29, 2019 | 16.24 | 16.26 | 15.19 | 16.22 | 53,898 | -0.05(-0.29%) |
May 28, 2019 | 16.98 | 17.33 | 14.90 | 16.26 | 95,583 | -0.62(-3.69%) |
May 24, 2019 | 17.09 | 17.21 | 16.67 | 16.89 | 7,966 | +0.08(+0.50%) |
May 23, 2019 | 16.95 | 17.37 | 16.74 | 16.80 | 39,143 | -0.21(-1.26%) |
May 22, 2019 | 16.79 | 17.09 | 16.72 | 17.02 | 17,372 | -0.03(-0.16%) |
May 21, 2019 | 16.80 | 17.26 | 16.80 | 17.05 | 109,855 | +0.19(+1.10%) |
May 20, 2019 | 16.45 | 17.37 | 16.45 | 16.86 | 59,939 | +0.38(+2.31%) |
May 17, 2019 | 16.52 | 16.72 | 16.39 | 16.48 | 56,519 | -0.20(-1.22%) |
May 16, 2019 | 16.67 | 16.95 | 16.45 | 16.68 | 109,450 | +0.02(+0.11%) |
May 15, 2019 | 16.72 | 16.95 | 16.63 | 16.66 | 120,094 | -0.06(-0.33%) |
May 14, 2019 | 16.57 | 17.28 | 16.42 | 16.72 | 119,918 | +0.09(+0.56%) |
May 13, 2019 | 16.80 | 17.13 | 16.58 | 16.63 | 136,854 | -0.12(-0.72%) |
May 10, 2019 | 16.44 | 17.23 | 16.26 | 16.75 | 120,251 | +0.30(+1.81%) |