Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.32 | 17.37 | 17.29 | 17.34 | 8,330 | +0.11(+0.64%) |
Jun 27, 2019 | 17.23 | 17.28 | 17.21 | 17.23 | 4,976 | +0.10(+0.61%) |
Jun 26, 2019 | 17.02 | 17.18 | 17.02 | 17.13 | 90,517 | +0.24(+1.41%) |
Jun 25, 2019 | 16.93 | 16.93 | 16.89 | 16.89 | 4,796 | -0.22(-1.30%) |
Jun 24, 2019 | 17.09 | 17.15 | 17.09 | 17.11 | 5,071 | -0.07(-0.40%) |
Jun 21, 2019 | 17.17 | 17.22 | 17.15 | 17.18 | 5,245 | -0.03(-0.16%) |
Jun 20, 2019 | 17.28 | 17.29 | 17.21 | 17.21 | 2,338 | +0.17(+1.00%) |
Jun 19, 2019 | 16.97 | 17.04 | 16.95 | 17.04 | 4,643 | +0.14(+0.83%) |
Jun 18, 2019 | 16.75 | 17.03 | 16.75 | 16.90 | 29,024 | +0.33(+1.96%) |
Jun 17, 2019 | 16.57 | 16.60 | 16.57 | 16.57 | 1,510 | -0.00(-0.03%) |
Jun 14, 2019 | 16.62 | 16.62 | 16.55 | 16.58 | 20,568 | -0.20(-1.16%) |
Jun 13, 2019 | 16.85 | 16.85 | 16.70 | 16.77 | 218,786 | +0.14(+0.82%) |
Jun 12, 2019 | 16.70 | 16.70 | 16.64 | 16.64 | 20,071 | -0.23(-1.38%) |
Jun 11, 2019 | 16.97 | 16.97 | 16.81 | 16.87 | 4,916 | +0.14(+0.81%) |
Jun 10, 2019 | 16.73 | 16.79 | 16.72 | 16.73 | 4,789 | +0.11(+0.64%) |
Jun 07, 2019 | 16.63 | 16.69 | 16.62 | 16.63 | 3,188 | +0.19(+1.13%) |
Jun 06, 2019 | 16.44 | 16.44 | 16.32 | 16.44 | 6,143 | -0.02(-0.12%) |
Jun 05, 2019 | 16.61 | 16.62 | 16.41 | 16.46 | 10,700 | -0.14(-0.82%) |
Jun 04, 2019 | 16.48 | 16.62 | 16.48 | 16.60 | 4,750 | +0.29(+1.78%) |
Jun 03, 2019 | 16.34 | 16.35 | 16.27 | 16.31 | 4,637 | +0.05(+0.30%) |
May 31, 2019 | 16.26 | 16.26 | 16.26 | 16.26 | 411 | -0.11(-0.65%) |
May 30, 2019 | 16.40 | 16.41 | 16.35 | 16.36 | 3,003 | +0.01(+0.06%) |
May 29, 2019 | 16.28 | 16.35 | 16.25 | 16.35 | 7,585 | -0.12(-0.71%) |
May 28, 2019 | 16.59 | 16.59 | 16.46 | 16.47 | 6,476 | -0.07(-0.41%) |
May 24, 2019 | 16.57 | 16.57 | 16.52 | 16.54 | 2,365 | +0.09(+0.53%) |
May 23, 2019 | 16.49 | 16.49 | 16.43 | 16.45 | 5,445 | -0.32(-1.91%) |
May 22, 2019 | 16.93 | 16.94 | 16.77 | 16.77 | 12,624 | -0.23(-1.37%) |
May 21, 2019 | 16.88 | 17.02 | 16.88 | 17.01 | 4,180 | +0.27(+1.63%) |
May 20, 2019 | 16.72 | 16.73 | 16.69 | 16.73 | 6,245 | -0.21(-1.26%) |
May 17, 2019 | 17.06 | 17.06 | 16.95 | 16.95 | 4,216 | -0.36(-2.08%) |
May 16, 2019 | 17.30 | 17.42 | 17.28 | 17.31 | 20,584 | -0.01(-0.06%) |
May 15, 2019 | 17.16 | 17.40 | 17.08 | 17.32 | 7,689 | +0.15(+0.85%) |
May 14, 2019 | 17.19 | 17.25 | 17.11 | 17.17 | 1,818 | +0.21(+1.26%) |
May 13, 2019 | 17.04 | 17.04 | 16.87 | 16.96 | 18,708 | -0.48(-2.73%) |
May 10, 2019 | 17.46 | 17.49 | 17.30 | 17.43 | 3,188 | +0.02(+0.12%) |
May 09, 2019 | 17.12 | 17.41 | 17.08 | 17.41 | 8,043 | -0.16(-0.89%) |
May 08, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 1,620 | +0.10(+0.56%) |
May 07, 2019 | 17.72 | 17.72 | 17.36 | 17.47 | 13,832 | -0.39(-2.18%) |
May 06, 2019 | 17.71 | 17.86 | 17.71 | 17.86 | 30,900 | -0.41(-2.22%) |
May 03, 2019 | 18.18 | 18.30 | 18.18 | 18.27 | 4,628 | +0.15(+0.85%) |
May 02, 2019 | 18.17 | 18.23 | 18.06 | 18.11 | 10,700 | -0.03(-0.16%) |
May 01, 2019 | 18.36 | 18.38 | 18.14 | 18.14 | 6,776 | -0.20(-1.11%) |
Apr 30, 2019 | 18.41 | 18.41 | 18.25 | 18.35 | 7,652 | -0.04(-0.21%) |
Apr 29, 2019 | 18.33 | 18.39 | 18.29 | 18.39 | 1,938 | +0.15(+0.80%) |
Apr 26, 2019 | 18.20 | 18.24 | 18.18 | 18.24 | 2,262 | +0.05(+0.27%) |
Apr 25, 2019 | 18.00 | 18.19 | 17.99 | 18.19 | 14,780 | +0.09(+0.49%) |
Apr 24, 2019 | 18.11 | 18.12 | 18.06 | 18.10 | 6,103 | -0.20(-1.07%) |
Apr 23, 2019 | 18.02 | 18.30 | 18.02 | 18.30 | 6,198 | +0.17(+0.97%) |
Apr 22, 2019 | 18.10 | 18.16 | 18.10 | 18.12 | 1,975 | -0.04(-0.21%) |
Apr 18, 2019 | 18.11 | 18.20 | 18.11 | 18.16 | 1,131 | -0.03(-0.16%) |
Apr 17, 2019 | 18.17 | 18.20 | 18.13 | 18.19 | 7,865 | +0.09(+0.50%) |
Apr 16, 2019 | 18.09 | 18.11 | 18.08 | 18.10 | 31,619 | +0.20(+1.12%) |
Apr 15, 2019 | 17.98 | 17.98 | 17.88 | 17.90 | 2,965 | -0.17(-0.91%) |
Apr 12, 2019 | 18.09 | 18.12 | 18.05 | 18.07 | 2,056 | +0.17(+0.98%) |
Apr 11, 2019 | 17.87 | 17.90 | 17.85 | 17.89 | 21,972 | +0.03(+0.16%) |
Apr 10, 2019 | 17.78 | 17.86 | 17.76 | 17.86 | 3,650 | +0.09(+0.49%) |
Apr 09, 2019 | 18.00 | 18.00 | 17.75 | 17.77 | 26,856 | -0.22(-1.24%) |
Apr 08, 2019 | 18.02 | 18.04 | 17.96 | 18.00 | 22,845 | +0.02(+0.11%) |
Apr 05, 2019 | 17.92 | 18.01 | 17.92 | 17.98 | 163,214 | +0.18(+0.98%) |
Apr 04, 2019 | 17.75 | 17.84 | 17.75 | 17.80 | 16,237 | +0.00(+0.00%) |
Apr 03, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 241 | +0.17(+0.99%) |
Apr 02, 2019 | 17.69 | 17.69 | 17.60 | 17.63 | 5,957 | -0.05(-0.28%) |