Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.27 | 16.37 | 16.15 | 16.37 | 215,601 | +0.07(+0.45%) |
Jun 27, 2019 | 16.27 | 16.29 | 16.17 | 16.29 | 40,995 | +0.02(+0.12%) |
Jun 26, 2019 | 16.29 | 16.31 | 16.16 | 16.27 | 73,508 | +0.08(+0.49%) |
Jun 25, 2019 | 16.11 | 16.31 | 16.08 | 16.19 | 90,276 | +0.17(+1.04%) |
Jun 24, 2019 | 16.10 | 16.25 | 15.91 | 16.03 | 101,014 | -0.01(-0.04%) |
Jun 21, 2019 | 16.06 | 16.06 | 15.83 | 16.03 | 42,669 | -0.03(-0.17%) |
Jun 20, 2019 | 16.22 | 16.22 | 15.85 | 16.06 | 53,260 | -0.02(-0.12%) |
Jun 19, 2019 | 16.25 | 16.39 | 15.98 | 16.08 | 137,858 | -0.16(-0.98%) |
Jun 18, 2019 | 16.34 | 16.41 | 16.18 | 16.24 | 39,209 | -0.06(-0.37%) |
Jun 17, 2019 | 16.27 | 16.39 | 16.16 | 16.30 | 73,303 | -0.04(-0.24%) |
Jun 14, 2019 | 16.38 | 16.41 | 16.27 | 16.34 | 33,805 | -0.04(-0.24%) |
Jun 13, 2019 | 16.27 | 16.45 | 16.23 | 16.38 | 48,479 | +0.12(+0.74%) |
Jun 12, 2019 | 16.20 | 16.36 | 16.16 | 16.26 | 33,808 | +0.03(+0.21%) |
Jun 11, 2019 | 16.42 | 16.60 | 16.13 | 16.23 | 97,340 | -0.14(-0.85%) |
Jun 10, 2019 | 15.95 | 16.61 | 15.86 | 16.37 | 113,379 | +0.47(+2.97%) |
Jun 07, 2019 | 15.94 | 15.94 | 15.74 | 15.89 | 82,334 | -0.01(-0.08%) |
Jun 06, 2019 | 15.76 | 15.97 | 15.71 | 15.91 | 249,606 | +0.18(+1.14%) |
Jun 05, 2019 | 15.74 | 15.75 | 15.54 | 15.73 | 34,045 | +0.05(+0.30%) |
Jun 04, 2019 | 15.20 | 15.79 | 15.11 | 15.68 | 71,587 | +0.57(+3.74%) |
Jun 03, 2019 | 15.08 | 15.20 | 15.04 | 15.12 | 71,606 | +0.10(+0.66%) |
May 31, 2019 | 14.87 | 15.05 | 14.79 | 15.02 | 90,447 | +0.04(+0.27%) |
May 30, 2019 | 15.14 | 15.14 | 14.95 | 14.98 | 27,932 | -0.03(-0.22%) |
May 29, 2019 | 14.99 | 15.12 | 14.95 | 15.01 | 49,610 | +0.03(+0.18%) |
May 28, 2019 | 14.82 | 15.03 | 14.82 | 14.98 | 113,598 | +0.16(+1.08%) |
May 24, 2019 | 14.87 | 14.87 | 14.70 | 14.82 | 50,031 | +0.04(+0.27%) |
May 23, 2019 | 14.86 | 14.88 | 14.71 | 14.78 | 49,627 | -0.06(-0.40%) |
May 22, 2019 | 14.79 | 14.96 | 14.79 | 14.84 | 44,924 | +0.00(+0.00%) |
May 21, 2019 | 14.92 | 15.10 | 14.78 | 14.84 | 242,417 | -0.03(-0.22%) |
May 20, 2019 | 14.87 | 14.98 | 14.81 | 14.88 | 94,582 | -0.05(-0.31%) |
May 17, 2019 | 14.78 | 14.98 | 14.76 | 14.92 | 35,457 | +0.11(+0.76%) |
May 16, 2019 | 14.72 | 14.94 | 14.72 | 14.81 | 76,832 | +0.09(+0.63%) |
May 15, 2019 | 14.76 | 14.92 | 14.71 | 14.72 | 59,956 | -0.02(-0.14%) |
May 14, 2019 | 14.74 | 14.94 | 14.71 | 14.74 | 72,197 | -0.01(-0.09%) |
May 13, 2019 | 14.87 | 14.90 | 14.71 | 14.75 | 70,802 | -0.20(-1.34%) |
May 10, 2019 | 14.73 | 15.13 | 14.73 | 14.95 | 274,197 | +0.27(+1.84%) |
May 09, 2019 | 14.63 | 14.78 | 14.53 | 14.68 | 94,474 | -0.05(-0.31%) |
May 08, 2019 | 14.88 | 14.91 | 14.61 | 14.72 | 117,375 | -0.12(-0.83%) |
May 07, 2019 | 14.97 | 14.98 | 14.71 | 14.85 | 95,562 | -0.09(-0.61%) |
May 06, 2019 | 14.82 | 15.03 | 14.68 | 14.94 | 142,027 | +0.16(+1.10%) |
May 03, 2019 | 14.77 | 14.79 | 14.65 | 14.78 | 706,151 | +0.03(+0.22%) |
May 02, 2019 | 14.68 | 14.87 | 14.57 | 14.74 | 166,522 | +0.14(+0.94%) |
May 01, 2019 | 14.61 | 14.68 | 14.56 | 14.61 | 122,098 | -0.01(-0.04%) |
Apr 30, 2019 | 14.65 | 14.67 | 14.57 | 14.61 | 42,943 | -0.02(-0.13%) |
Apr 29, 2019 | 14.74 | 14.77 | 14.63 | 14.63 | 38,146 | -0.08(-0.53%) |
Apr 26, 2019 | 14.73 | 14.92 | 14.68 | 14.71 | 194,816 | -0.04(-0.27%) |
Apr 25, 2019 | 14.82 | 14.82 | 14.71 | 14.75 | 49,496 | -0.01(-0.09%) |
Apr 24, 2019 | 14.89 | 14.92 | 14.75 | 14.76 | 37,779 | -0.08(-0.53%) |
Apr 23, 2019 | 14.82 | 14.97 | 14.82 | 14.84 | 131,163 | +0.05(+0.35%) |
Apr 22, 2019 | 14.80 | 14.92 | 14.74 | 14.79 | 36,702 | -0.02(-0.13%) |
Apr 18, 2019 | 14.72 | 14.91 | 14.72 | 14.81 | 26,363 | +0.07(+0.44%) |
Apr 17, 2019 | 14.74 | 14.81 | 14.72 | 14.74 | 95,053 | +0.05(+0.31%) |
Apr 16, 2019 | 14.79 | 14.95 | 14.69 | 14.70 | 116,020 | -0.05(-0.31%) |
Apr 15, 2019 | 14.97 | 15.00 | 14.74 | 14.74 | 110,766 | -0.13(-0.88%) |
Apr 12, 2019 | 14.93 | 14.94 | 14.84 | 14.87 | 18,086 | +0.00(+0.00%) |
Apr 11, 2019 | 14.91 | 14.96 | 14.87 | 14.87 | 36,129 | -0.01(-0.09%) |
Apr 10, 2019 | 15.03 | 15.06 | 14.83 | 14.89 | 92,193 | -0.12(-0.78%) |
Apr 09, 2019 | 15.08 | 15.23 | 14.97 | 15.01 | 227,450 | -0.08(-0.52%) |
Apr 08, 2019 | 15.03 | 15.22 | 14.97 | 15.08 | 240,704 | +0.12(+0.83%) |
Apr 05, 2019 | 14.95 | 15.09 | 14.87 | 14.96 | 156,956 | +0.07(+0.48%) |
Apr 04, 2019 | 14.94 | 15.00 | 14.89 | 14.89 | 145,672 | +0.01(+0.09%) |
Apr 03, 2019 | 14.98 | 15.00 | 14.87 | 14.87 | 125,229 | +0.01(+0.09%) |
Apr 02, 2019 | 14.93 | 14.97 | 14.86 | 14.86 | 87,158 | +0.01(+0.04%) |