Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.03 | 16.05 | 16.03 | 16.04 | 6,071 | +0.01(+0.07%) |
Jun 27, 2019 | 16.04 | 16.05 | 16.02 | 16.03 | 28,318 | +0.02(+0.12%) |
Jun 26, 2019 | 16.02 | 16.02 | 16.00 | 16.01 | 51,566 | +0.02(+0.13%) |
Jun 25, 2019 | 16.00 | 16.02 | 15.98 | 15.99 | 57,274 | -0.02(-0.10%) |
Jun 24, 2019 | 16.01 | 16.01 | 16.00 | 16.01 | 21,190 | +0.02(+0.14%) |
Jun 21, 2019 | 15.98 | 15.98 | 15.97 | 15.98 | 17,607 | -0.01(-0.08%) |
Jun 20, 2019 | 15.98 | 16.01 | 15.97 | 16.00 | 20,844 | +0.04(+0.25%) |
Jun 19, 2019 | 15.93 | 15.98 | 15.91 | 15.96 | 46,691 | +0.07(+0.45%) |
Jun 18, 2019 | 15.91 | 15.91 | 15.89 | 15.89 | 5,264 | +0.02(+0.13%) |
Jun 17, 2019 | 15.87 | 15.88 | 15.87 | 15.87 | 13,667 | +0.01(+0.08%) |
Jun 14, 2019 | 15.85 | 15.86 | 15.84 | 15.85 | 64,967 | +0.01(+0.05%) |
Jun 13, 2019 | 15.84 | 15.85 | 15.83 | 15.84 | 76,448 | +0.04(+0.25%) |
Jun 12, 2019 | 15.82 | 15.82 | 15.80 | 15.81 | 34,122 | -0.00(-0.02%) |
Jun 11, 2019 | 15.81 | 15.82 | 15.79 | 15.81 | 35,555 | +0.03(+0.22%) |
Jun 10, 2019 | 15.79 | 15.79 | 15.77 | 15.77 | 7,929 | +0.01(+0.09%) |
Jun 07, 2019 | 15.76 | 15.80 | 15.76 | 15.76 | 10,321 | +0.02(+0.15%) |
Jun 06, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 17,510 | +0.00(+0.02%) |
Jun 05, 2019 | 15.73 | 15.74 | 15.72 | 15.73 | 15,986 | -0.01(-0.07%) |
Jun 04, 2019 | 15.73 | 15.74 | 15.73 | 15.74 | 8,743 | +0.04(+0.26%) |
Jun 03, 2019 | 15.70 | 15.71 | 15.69 | 15.70 | 20,139 | -0.06(-0.39%) |
May 31, 2019 | 15.83 | 15.83 | 15.73 | 15.77 | 42,501 | -0.01(-0.04%) |
May 30, 2019 | 15.77 | 15.78 | 15.75 | 15.77 | 28,354 | +0.05(+0.30%) |
May 29, 2019 | 15.74 | 15.75 | 15.72 | 15.72 | 30,249 | -0.03(-0.20%) |
May 28, 2019 | 15.77 | 15.77 | 15.76 | 15.76 | 26,229 | -0.01(-0.09%) |
May 24, 2019 | 15.78 | 15.78 | 15.76 | 15.77 | 40,680 | +0.02(+0.16%) |
May 23, 2019 | 15.75 | 15.77 | 15.75 | 15.75 | 9,556 | -0.02(-0.10%) |
May 22, 2019 | 15.77 | 15.78 | 15.76 | 15.76 | 20,340 | -0.02(-0.14%) |
May 21, 2019 | 15.77 | 15.79 | 15.75 | 15.78 | 36,096 | +0.01(+0.06%) |
May 20, 2019 | 15.76 | 15.77 | 15.75 | 15.77 | 61,032 | +0.01(+0.07%) |
May 17, 2019 | 15.74 | 15.77 | 15.74 | 15.76 | 12,143 | +0.01(+0.05%) |
May 16, 2019 | 15.76 | 15.76 | 15.75 | 15.75 | 14,881 | -0.01(-0.08%) |
May 15, 2019 | 15.74 | 15.77 | 15.73 | 15.77 | 108,653 | +0.02(+0.12%) |
May 14, 2019 | 15.72 | 15.75 | 15.72 | 15.75 | 170,730 | +0.04(+0.27%) |
May 13, 2019 | 15.69 | 15.72 | 15.69 | 15.70 | 50,747 | -0.02(-0.14%) |
May 10, 2019 | 15.72 | 15.73 | 15.71 | 15.73 | 13,357 | +0.03(+0.17%) |
May 09, 2019 | 15.69 | 15.70 | 15.68 | 15.70 | 15,786 | +0.02(+0.12%) |
May 08, 2019 | 15.69 | 15.70 | 15.66 | 15.68 | 24,068 | -0.03(-0.18%) |
May 07, 2019 | 15.72 | 15.72 | 15.70 | 15.71 | 24,153 | +0.01(+0.05%) |
May 06, 2019 | 15.71 | 15.73 | 15.70 | 15.70 | 47,292 | -0.03(-0.21%) |
May 03, 2019 | 15.73 | 15.74 | 15.71 | 15.73 | 35,215 | +0.04(+0.23%) |
May 02, 2019 | 15.71 | 15.71 | 15.70 | 15.70 | 5,258 | +0.00(+0.03%) |
May 01, 2019 | 15.75 | 15.75 | 15.69 | 15.69 | 30,425 | -0.10(-0.65%) |
Apr 30, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 76,357 | +0.02(+0.13%) |
Apr 29, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 30,316 | -0.00(-0.02%) |
Apr 26, 2019 | 15.78 | 15.80 | 15.78 | 15.78 | 27,322 | +0.02(+0.14%) |
Apr 25, 2019 | 15.75 | 15.76 | 15.75 | 15.76 | 22,574 | +0.01(+0.05%) |
Apr 24, 2019 | 15.76 | 15.76 | 15.74 | 15.75 | 30,042 | +0.00(+0.03%) |
Apr 23, 2019 | 15.75 | 15.76 | 15.73 | 15.74 | 15,258 | +0.04(+0.23%) |
Apr 22, 2019 | 15.72 | 15.72 | 15.70 | 15.71 | 55,932 | -0.00(-0.02%) |
Apr 18, 2019 | 15.72 | 15.74 | 15.71 | 15.71 | 34,608 | +0.00(+0.02%) |
Apr 17, 2019 | 15.71 | 15.74 | 15.71 | 15.71 | 42,605 | -0.00(-0.02%) |
Apr 16, 2019 | 15.69 | 15.72 | 15.69 | 15.71 | 69,417 | +0.03(+0.17%) |
Apr 15, 2019 | 15.67 | 15.70 | 15.67 | 15.69 | 16,472 | +0.04(+0.23%) |
Apr 12, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 23,072 | +0.00(+0.03%) |
Apr 11, 2019 | 15.64 | 15.65 | 15.62 | 15.64 | 25,057 | +0.02(+0.10%) |
Apr 10, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 9,933 | +0.01(+0.09%) |
Apr 09, 2019 | 15.62 | 15.62 | 15.61 | 15.61 | 22,058 | +0.02(+0.13%) |
Apr 08, 2019 | 15.59 | 15.61 | 15.58 | 15.59 | 23,266 | +0.00(+0.01%) |
Apr 05, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 12,750 | -0.00(-0.02%) |
Apr 04, 2019 | 15.65 | 15.65 | 15.59 | 15.59 | 621,766 | -0.05(-0.35%) |
Apr 03, 2019 | 15.65 | 15.66 | 15.64 | 15.65 | 17,480 | +0.01(+0.06%) |
Apr 02, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 12,859 | +0.02(+0.13%) |