Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.30 | 15.55 | 15.28 | 15.45 | 3,628,220 | +0.24(+1.56%) |
Jun 27, 2019 | 14.94 | 15.24 | 14.94 | 15.22 | 1,058,791 | +0.27(+1.84%) |
Jun 26, 2019 | 15.22 | 15.24 | 14.89 | 14.94 | 1,452,064 | -0.19(-1.27%) |
Jun 25, 2019 | 15.31 | 15.45 | 15.13 | 15.13 | 2,082,908 | -0.17(-1.14%) |
Jun 24, 2019 | 15.58 | 15.69 | 15.23 | 15.31 | 2,579,915 | -0.38(-2.45%) |
Jun 21, 2019 | 15.68 | 15.78 | 15.48 | 15.69 | 2,107,491 | +0.00(+0.00%) |
Jun 20, 2019 | 15.51 | 15.78 | 15.43 | 15.69 | 1,879,265 | +0.20(+1.30%) |
Jun 19, 2019 | 15.65 | 15.69 | 15.38 | 15.49 | 2,655,249 | -0.16(-1.05%) |
Jun 18, 2019 | 15.56 | 15.78 | 15.55 | 15.66 | 2,644,121 | +0.19(+1.24%) |
Jun 17, 2019 | 15.49 | 15.67 | 15.32 | 15.46 | 3,309,108 | +0.00(+0.00%) |
Jun 14, 2019 | 15.48 | 15.55 | 15.36 | 15.46 | 1,805,312 | -0.02(-0.12%) |
Jun 13, 2019 | 15.56 | 15.67 | 15.38 | 15.48 | 1,201,494 | -0.04(-0.24%) |
Jun 12, 2019 | 15.67 | 15.71 | 15.46 | 15.52 | 1,266,956 | -0.16(-1.05%) |
Jun 11, 2019 | 15.71 | 15.77 | 15.60 | 15.68 | 2,004,430 | +0.04(+0.23%) |
Jun 10, 2019 | 15.63 | 15.77 | 15.53 | 15.65 | 1,572,480 | +0.08(+0.53%) |
Jun 07, 2019 | 15.61 | 15.74 | 15.54 | 15.56 | 1,410,786 | +0.00(+0.00%) |
Jun 06, 2019 | 15.36 | 15.60 | 15.31 | 15.56 | 3,713,147 | +0.19(+1.25%) |
Jun 05, 2019 | 15.69 | 15.76 | 15.23 | 15.37 | 3,064,929 | -0.27(-1.70%) |
Jun 04, 2019 | 15.64 | 15.97 | 15.53 | 15.64 | 3,028,354 | +0.14(+0.89%) |
Jun 03, 2019 | 15.64 | 15.78 | 15.47 | 15.50 | 2,140,340 | -0.18(-1.17%) |
May 31, 2019 | 15.70 | 15.84 | 15.64 | 15.68 | 1,749,138 | -0.16(-1.04%) |
May 30, 2019 | 15.81 | 15.99 | 15.75 | 15.85 | 1,603,891 | +0.06(+0.41%) |
May 29, 2019 | 15.95 | 16.10 | 15.78 | 15.78 | 1,964,167 | -0.24(-1.48%) |
May 28, 2019 | 16.20 | 16.24 | 15.95 | 16.02 | 1,749,282 | -0.10(-0.62%) |
May 24, 2019 | 16.26 | 16.29 | 16.08 | 16.12 | 1,641,381 | -0.05(-0.28%) |
May 23, 2019 | 16.23 | 16.24 | 15.96 | 16.17 | 3,014,085 | -0.09(-0.56%) |
May 22, 2019 | 16.34 | 16.44 | 16.21 | 16.26 | 2,401,376 | -0.15(-0.89%) |
May 21, 2019 | 16.25 | 16.42 | 16.21 | 16.41 | 1,931,812 | +0.23(+1.41%) |
May 20, 2019 | 16.31 | 16.32 | 16.13 | 16.18 | 3,027,273 | -0.24(-1.45%) |
May 17, 2019 | 16.51 | 16.73 | 16.41 | 16.42 | 2,111,097 | -0.23(-1.37%) |
May 16, 2019 | 16.10 | 16.66 | 16.03 | 16.64 | 3,416,034 | +0.57(+3.53%) |
May 15, 2019 | 16.28 | 16.32 | 16.07 | 16.08 | 2,016,596 | -0.17(-1.07%) |
May 14, 2019 | 16.03 | 16.46 | 15.98 | 16.25 | 1,722,271 | +0.29(+1.81%) |
May 13, 2019 | 16.18 | 16.27 | 15.88 | 15.96 | 1,990,234 | -0.43(-2.64%) |
May 10, 2019 | 16.23 | 16.53 | 16.16 | 16.40 | 1,948,582 | +0.05(+0.33%) |
May 09, 2019 | 16.24 | 16.46 | 16.09 | 16.34 | 2,596,695 | -0.04(-0.22%) |
May 08, 2019 | 16.46 | 16.51 | 16.24 | 16.38 | 3,372,892 | -0.15(-0.93%) |
May 07, 2019 | 16.31 | 16.65 | 16.20 | 16.53 | 3,010,392 | +0.09(+0.55%) |
May 06, 2019 | 15.98 | 16.44 | 15.98 | 16.44 | 1,930,592 | +0.23(+1.39%) |
May 03, 2019 | 15.98 | 16.30 | 15.80 | 16.21 | 2,890,327 | +0.25(+1.59%) |
May 02, 2019 | 16.26 | 16.33 | 15.55 | 15.96 | 2,524,217 | -0.34(-2.11%) |
May 01, 2019 | 16.31 | 16.64 | 16.27 | 16.30 | 2,617,305 | +0.13(+0.78%) |
Apr 30, 2019 | 16.35 | 16.52 | 16.16 | 16.18 | 1,556,315 | -0.21(-1.27%) |
Apr 29, 2019 | 16.46 | 16.49 | 16.36 | 16.39 | 936,049 | -0.05(-0.33%) |
Apr 26, 2019 | 16.24 | 16.47 | 16.21 | 16.44 | 1,724,742 | +0.26(+1.62%) |
Apr 25, 2019 | 16.30 | 16.41 | 16.16 | 16.18 | 931,934 | -0.17(-1.05%) |
Apr 24, 2019 | 16.46 | 16.46 | 16.29 | 16.35 | 1,074,903 | -0.14(-0.82%) |
Apr 23, 2019 | 16.38 | 16.55 | 16.23 | 16.49 | 1,843,836 | +0.16(+1.00%) |
Apr 22, 2019 | 16.24 | 16.95 | 16.17 | 16.32 | 3,464,415 | +0.05(+0.28%) |
Apr 18, 2019 | 16.35 | 16.46 | 16.13 | 16.28 | 2,178,733 | -0.10(-0.61%) |
Apr 17, 2019 | 16.61 | 16.65 | 16.30 | 16.38 | 2,450,901 | -0.20(-1.20%) |
Apr 16, 2019 | 16.85 | 16.91 | 16.57 | 16.58 | 1,590,676 | -0.27(-1.61%) |
Apr 15, 2019 | 16.86 | 16.88 | 16.74 | 16.85 | 1,190,789 | +0.03(+0.16%) |
Apr 12, 2019 | 16.77 | 16.89 | 16.64 | 16.82 | 1,254,257 | +0.14(+0.81%) |
Apr 11, 2019 | 16.60 | 16.73 | 16.52 | 16.68 | 1,364,376 | +0.08(+0.49%) |
Apr 10, 2019 | 16.56 | 16.65 | 16.50 | 16.60 | 1,504,695 | +0.00(+0.00%) |
Apr 09, 2019 | 16.64 | 16.75 | 16.58 | 16.60 | 931,492 | -0.11(-0.65%) |
Apr 08, 2019 | 16.59 | 16.77 | 16.58 | 16.71 | 1,888,224 | +0.11(+0.65%) |
Apr 05, 2019 | 16.49 | 16.73 | 16.45 | 16.60 | 2,354,860 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.59 | 16.40 | 16.49 | 2,702,613 | +0.05(+0.33%) |
Apr 03, 2019 | 16.30 | 16.54 | 16.29 | 16.43 | 3,080,875 | +0.19(+1.17%) |
Apr 02, 2019 | 16.34 | 16.40 | 16.16 | 16.24 | 2,237,563 | -0.09(-0.55%) |