Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.78 | 18.49 | 17.78 | 18.40 | 324,600 | +0.63(+3.55%) |
Jun 27, 2019 | 17.32 | 17.77 | 17.30 | 17.77 | 115,699 | +0.49(+2.84%) |
Jun 26, 2019 | 17.04 | 17.41 | 17.04 | 17.28 | 80,860 | +0.28(+1.65%) |
Jun 25, 2019 | 16.67 | 17.13 | 16.52 | 17.00 | 163,810 | +0.30(+1.80%) |
Jun 24, 2019 | 16.75 | 16.95 | 16.63 | 16.70 | 103,450 | +0.01(+0.06%) |
Jun 21, 2019 | 16.83 | 17.02 | 16.53 | 16.69 | 287,600 | -0.25(-1.48%) |
Jun 20, 2019 | 16.73 | 17.05 | 16.66 | 16.94 | 80,566 | +0.33(+1.99%) |
Jun 19, 2019 | 16.63 | 16.68 | 16.38 | 16.61 | 118,793 | -0.03(-0.18%) |
Jun 18, 2019 | 16.40 | 16.84 | 15.85 | 16.64 | 149,799 | +0.36(+2.21%) |
Jun 17, 2019 | 16.27 | 16.58 | 16.20 | 16.28 | 81,994 | -0.02(-0.12%) |
Jun 14, 2019 | 16.32 | 16.57 | 16.16 | 16.30 | 197,200 | -0.02(-0.12%) |
Jun 13, 2019 | 15.18 | 16.51 | 15.18 | 16.32 | 218,841 | +1.12(+7.37%) |
Jun 12, 2019 | 14.92 | 15.24 | 14.79 | 15.20 | 241,575 | +0.11(+0.73%) |
Jun 11, 2019 | 15.03 | 15.10 | 14.64 | 15.09 | 189,933 | +0.20(+1.34%) |
Jun 10, 2019 | 14.75 | 15.10 | 14.75 | 14.89 | 150,968 | +0.26(+1.78%) |
Jun 07, 2019 | 14.56 | 14.85 | 14.56 | 14.63 | 159,100 | +0.13(+0.90%) |
Jun 06, 2019 | 15.18 | 15.30 | 14.49 | 14.50 | 171,918 | -0.80(-5.23%) |
Jun 05, 2019 | 15.44 | 15.49 | 15.17 | 15.30 | 90,666 | -0.12(-0.78%) |
Jun 04, 2019 | 14.82 | 15.46 | 14.82 | 15.42 | 191,413 | +0.73(+4.97%) |
Jun 03, 2019 | 14.46 | 14.74 | 14.45 | 14.69 | 207,729 | +0.29(+2.01%) |
May 31, 2019 | 14.26 | 14.46 | 14.12 | 14.40 | 177,800 | -0.06(-0.41%) |
May 30, 2019 | 14.58 | 14.76 | 14.37 | 14.46 | 79,846 | -0.11(-0.75%) |
May 29, 2019 | 14.61 | 14.67 | 14.44 | 14.57 | 105,241 | -0.11(-0.75%) |
May 28, 2019 | 14.74 | 14.89 | 14.61 | 14.68 | 95,076 | -0.09(-0.61%) |
May 24, 2019 | 15.03 | 15.12 | 14.77 | 14.77 | 80,500 | -0.19(-1.27%) |
May 23, 2019 | 15.05 | 15.06 | 14.77 | 14.96 | 165,497 | -0.33(-2.16%) |
May 22, 2019 | 15.55 | 15.66 | 15.27 | 15.29 | 82,900 | -0.30(-1.92%) |
May 21, 2019 | 15.58 | 15.67 | 15.56 | 15.59 | 112,999 | +0.06(+0.39%) |
May 20, 2019 | 15.53 | 15.64 | 15.40 | 15.53 | 85,294 | -0.14(-0.89%) |
May 17, 2019 | 15.72 | 15.89 | 15.46 | 15.67 | 169,300 | -0.23(-1.45%) |
May 16, 2019 | 15.74 | 15.90 | 15.63 | 15.90 | 173,131 | +0.22(+1.40%) |
May 15, 2019 | 15.50 | 15.78 | 15.40 | 15.68 | 103,326 | +0.04(+0.26%) |
May 14, 2019 | 15.63 | 15.80 | 15.55 | 15.64 | 173,343 | +0.01(+0.06%) |
May 13, 2019 | 15.90 | 16.14 | 15.53 | 15.63 | 157,777 | -0.53(-3.28%) |
May 10, 2019 | 15.94 | 16.23 | 15.80 | 16.16 | 264,800 | +0.16(+1.00%) |
May 09, 2019 | 16.21 | 16.21 | 15.80 | 16.00 | 246,089 | -0.38(-2.32%) |
May 08, 2019 | 16.43 | 16.68 | 16.30 | 16.38 | 190,690 | -0.04(-0.24%) |
May 07, 2019 | 16.45 | 16.79 | 16.26 | 16.42 | 220,915 | -0.40(-2.38%) |
May 06, 2019 | 16.87 | 17.53 | 16.76 | 16.82 | 243,433 | -0.41(-2.38%) |
May 03, 2019 | 16.62 | 17.32 | 16.62 | 17.23 | 297,000 | +0.52(+3.11%) |
May 02, 2019 | 18.29 | 18.29 | 16.49 | 16.71 | 389,163 | -3.21(-16.11%) |
May 01, 2019 | 20.01 | 20.36 | 19.81 | 19.92 | 288,283 | +0.01(+0.05%) |
Apr 30, 2019 | 19.91 | 20.03 | 19.63 | 19.91 | 180,094 | +0.00(+0.00%) |
Apr 29, 2019 | 19.39 | 20.06 | 19.36 | 19.91 | 171,252 | +0.61(+3.16%) |
Apr 26, 2019 | 19.46 | 19.68 | 19.27 | 19.30 | 121,600 | -0.11(-0.57%) |
Apr 25, 2019 | 19.90 | 19.90 | 19.38 | 19.41 | 105,736 | -0.59(-2.95%) |
Apr 24, 2019 | 19.49 | 20.14 | 19.36 | 20.00 | 214,582 | +0.57(+2.93%) |
Apr 23, 2019 | 19.33 | 19.63 | 19.07 | 19.43 | 133,044 | +0.32(+1.67%) |
Apr 22, 2019 | 19.42 | 19.68 | 19.00 | 19.11 | 166,243 | -0.32(-1.65%) |
Apr 18, 2019 | 19.52 | 19.76 | 19.32 | 19.43 | 222,300 | -0.14(-0.72%) |
Apr 17, 2019 | 19.57 | 19.65 | 19.40 | 19.57 | 123,255 | +0.15(+0.77%) |
Apr 16, 2019 | 19.09 | 19.51 | 19.09 | 19.42 | 220,445 | +0.26(+1.36%) |
Apr 15, 2019 | 19.42 | 19.70 | 19.11 | 19.16 | 119,218 | -0.23(-1.19%) |
Apr 12, 2019 | 19.36 | 19.62 | 19.08 | 19.39 | 206,300 | +0.12(+0.62%) |
Apr 11, 2019 | 18.82 | 19.45 | 18.74 | 19.27 | 259,707 | +0.46(+2.45%) |
Apr 10, 2019 | 18.33 | 18.86 | 18.24 | 18.81 | 155,771 | +0.55(+3.01%) |
Apr 09, 2019 | 18.75 | 18.94 | 18.24 | 18.26 | 163,181 | -0.58(-3.08%) |
Apr 08, 2019 | 18.61 | 18.95 | 18.58 | 18.84 | 92,756 | +0.10(+0.53%) |
Apr 05, 2019 | 18.53 | 18.74 | 18.41 | 18.74 | 66,600 | +0.29(+1.57%) |
Apr 04, 2019 | 18.09 | 18.46 | 18.08 | 18.45 | 86,687 | +0.36(+1.99%) |
Apr 03, 2019 | 18.54 | 18.58 | 17.98 | 18.09 | 98,025 | -0.24(-1.31%) |
Apr 02, 2019 | 18.16 | 18.53 | 18.01 | 18.33 | 186,967 | +0.28(+1.55%) |