Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.68 | 17.26 | 16.68 | 17.12 | 640,700 | +0.45(+2.70%) |
Jun 27, 2019 | 16.60 | 16.68 | 16.49 | 16.67 | 146,052 | +0.05(+0.30%) |
Jun 26, 2019 | 16.57 | 16.84 | 16.57 | 16.62 | 62,560 | +0.02(+0.12%) |
Jun 25, 2019 | 16.50 | 16.67 | 16.31 | 16.60 | 64,305 | +0.09(+0.55%) |
Jun 24, 2019 | 16.69 | 16.71 | 16.08 | 16.51 | 92,996 | -0.15(-0.90%) |
Jun 21, 2019 | 16.75 | 16.91 | 16.63 | 16.66 | 177,500 | -0.24(-1.42%) |
Jun 20, 2019 | 16.96 | 16.96 | 16.72 | 16.90 | 54,091 | -0.05(-0.29%) |
Jun 19, 2019 | 17.20 | 17.30 | 16.92 | 16.95 | 79,827 | -0.27(-1.57%) |
Jun 18, 2019 | 17.04 | 17.36 | 17.02 | 17.22 | 132,229 | +0.12(+0.70%) |
Jun 17, 2019 | 17.15 | 17.22 | 17.01 | 17.10 | 104,956 | -0.12(-0.70%) |
Jun 14, 2019 | 17.24 | 17.33 | 17.07 | 17.22 | 81,300 | -0.02(-0.12%) |
Jun 13, 2019 | 17.17 | 17.41 | 17.17 | 17.24 | 90,289 | +0.12(+0.70%) |
Jun 12, 2019 | 17.21 | 17.31 | 17.05 | 17.12 | 75,080 | -0.18(-1.04%) |
Jun 11, 2019 | 17.19 | 17.39 | 17.10 | 17.30 | 58,424 | +0.24(+1.41%) |
Jun 10, 2019 | 16.95 | 17.23 | 16.95 | 17.06 | 85,471 | +0.28(+1.67%) |
Jun 07, 2019 | 16.81 | 16.98 | 16.71 | 16.78 | 65,700 | -0.03(-0.18%) |
Jun 06, 2019 | 16.97 | 17.07 | 16.68 | 16.81 | 54,123 | -0.19(-1.12%) |
Jun 05, 2019 | 17.10 | 17.18 | 16.47 | 17.00 | 60,747 | -0.12(-0.70%) |
Jun 04, 2019 | 16.62 | 17.19 | 16.41 | 17.12 | 77,082 | +0.61(+3.69%) |
Jun 03, 2019 | 16.26 | 16.70 | 16.22 | 16.51 | 102,811 | +0.15(+0.92%) |
May 31, 2019 | 16.76 | 16.77 | 16.15 | 16.36 | 130,000 | -0.55(-3.25%) |
May 30, 2019 | 17.29 | 17.40 | 16.77 | 16.91 | 74,602 | -0.39(-2.25%) |
May 29, 2019 | 17.04 | 17.34 | 16.92 | 17.30 | 120,777 | +0.15(+0.87%) |
May 28, 2019 | 17.15 | 17.31 | 17.10 | 17.15 | 90,714 | -0.08(-0.46%) |
May 24, 2019 | 17.00 | 17.30 | 17.00 | 17.23 | 72,000 | +0.31(+1.83%) |
May 23, 2019 | 16.98 | 17.10 | 16.79 | 16.92 | 86,594 | -0.20(-1.17%) |
May 22, 2019 | 17.44 | 17.47 | 17.04 | 17.12 | 60,530 | -0.36(-2.06%) |
May 21, 2019 | 17.51 | 17.71 | 17.41 | 17.48 | 61,493 | -0.02(-0.11%) |
May 20, 2019 | 17.49 | 17.78 | 17.46 | 17.50 | 46,258 | -0.08(-0.46%) |
May 17, 2019 | 17.63 | 17.82 | 17.57 | 17.58 | 74,200 | -0.18(-1.01%) |
May 16, 2019 | 17.44 | 17.87 | 17.44 | 17.76 | 71,981 | +0.35(+2.01%) |
May 15, 2019 | 17.36 | 17.53 | 17.13 | 17.41 | 124,737 | -0.07(-0.40%) |
May 14, 2019 | 17.32 | 17.61 | 17.27 | 17.48 | 77,252 | +0.14(+0.81%) |
May 13, 2019 | 17.44 | 17.49 | 17.32 | 17.34 | 172,427 | -0.27(-1.53%) |
May 10, 2019 | 17.50 | 17.74 | 17.42 | 17.61 | 128,100 | +0.06(+0.34%) |
May 09, 2019 | 17.41 | 17.61 | 17.25 | 17.55 | 162,853 | +0.06(+0.34%) |
May 08, 2019 | 17.38 | 17.69 | 17.26 | 17.49 | 123,013 | +0.07(+0.40%) |
May 07, 2019 | 17.51 | 17.63 | 17.38 | 17.42 | 102,515 | -0.26(-1.47%) |
May 06, 2019 | 17.29 | 17.71 | 17.22 | 17.68 | 181,405 | +0.24(+1.38%) |
May 03, 2019 | 17.39 | 17.46 | 17.34 | 17.44 | 188,700 | +0.06(+0.35%) |
May 02, 2019 | 17.29 | 17.57 | 17.29 | 17.38 | 67,489 | +0.12(+0.70%) |
May 01, 2019 | 17.45 | 17.63 | 17.23 | 17.26 | 95,551 | -0.18(-1.03%) |
Apr 30, 2019 | 17.92 | 18.05 | 17.40 | 17.44 | 184,150 | -0.56(-3.11%) |
Apr 29, 2019 | 16.71 | 18.01 | 16.71 | 18.00 | 191,289 | +0.30(+1.69%) |
Apr 26, 2019 | 17.14 | 17.76 | 16.26 | 17.70 | 307,200 | -0.33(-1.83%) |
Apr 25, 2019 | 18.37 | 18.39 | 17.98 | 18.03 | 72,979 | -0.35(-1.90%) |
Apr 24, 2019 | 18.17 | 18.44 | 18.14 | 18.38 | 59,967 | +0.19(+1.04%) |
Apr 23, 2019 | 17.74 | 18.29 | 17.71 | 18.19 | 88,365 | +0.48(+2.71%) |
Apr 22, 2019 | 18.04 | 18.10 | 17.68 | 17.71 | 77,251 | -0.41(-2.26%) |
Apr 18, 2019 | 18.18 | 18.31 | 18.07 | 18.12 | 54,000 | -0.12(-0.66%) |
Apr 17, 2019 | 18.11 | 18.30 | 17.96 | 18.24 | 62,521 | +0.17(+0.94%) |
Apr 16, 2019 | 18.01 | 18.20 | 17.92 | 18.07 | 111,306 | +0.07(+0.39%) |
Apr 15, 2019 | 18.48 | 18.48 | 17.95 | 18.00 | 58,140 | -0.40(-2.17%) |
Apr 12, 2019 | 18.38 | 18.47 | 18.24 | 18.40 | 110,900 | +0.13(+0.71%) |
Apr 11, 2019 | 18.40 | 18.40 | 18.20 | 18.27 | 55,372 | +0.07(+0.38%) |
Apr 10, 2019 | 18.07 | 18.25 | 17.91 | 18.20 | 83,961 | +0.20(+1.11%) |
Apr 09, 2019 | 18.26 | 18.29 | 17.97 | 18.00 | 85,481 | -0.33(-1.80%) |
Apr 08, 2019 | 18.29 | 18.54 | 18.20 | 18.33 | 68,879 | +0.03(+0.16%) |
Apr 05, 2019 | 18.36 | 18.66 | 18.25 | 18.30 | 107,200 | -0.10(-0.54%) |
Apr 04, 2019 | 18.16 | 18.45 | 18.15 | 18.40 | 63,051 | +0.25(+1.38%) |
Apr 03, 2019 | 18.09 | 18.21 | 18.02 | 18.15 | 76,924 | +0.13(+0.72%) |
Apr 02, 2019 | 17.94 | 18.05 | 17.89 | 18.02 | 68,873 | +0.02(+0.11%) |