Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.22 | 16.37 | 16.21 | 16.22 | 1,238,263 | +0.06(+0.39%) |
Jun 27, 2019 | 15.83 | 16.17 | 15.77 | 16.16 | 551,391 | +0.40(+2.53%) |
Jun 26, 2019 | 16.03 | 16.11 | 15.75 | 15.76 | 723,069 | -0.27(-1.67%) |
Jun 25, 2019 | 16.07 | 16.21 | 15.99 | 16.03 | 632,118 | -0.01(-0.06%) |
Jun 24, 2019 | 16.13 | 16.21 | 16.03 | 16.04 | 939,765 | -0.04(-0.28%) |
Jun 21, 2019 | 16.21 | 16.22 | 16.07 | 16.08 | 808,399 | -0.20(-1.21%) |
Jun 20, 2019 | 16.25 | 16.38 | 16.15 | 16.28 | 568,593 | +0.12(+0.72%) |
Jun 19, 2019 | 16.31 | 16.36 | 16.10 | 16.16 | 612,536 | -0.21(-1.26%) |
Jun 18, 2019 | 16.16 | 16.41 | 16.12 | 16.37 | 735,390 | +0.31(+1.95%) |
Jun 17, 2019 | 15.95 | 16.09 | 15.87 | 16.05 | 740,967 | +0.10(+0.62%) |
Jun 14, 2019 | 15.86 | 16.06 | 15.79 | 15.96 | 654,514 | +0.09(+0.56%) |
Jun 13, 2019 | 15.80 | 16.04 | 15.79 | 15.87 | 608,985 | +0.10(+0.62%) |
Jun 12, 2019 | 15.79 | 15.92 | 15.76 | 15.77 | 382,815 | -0.10(-0.62%) |
Jun 11, 2019 | 16.02 | 16.07 | 15.79 | 15.87 | 916,800 | -0.12(-0.73%) |
Jun 10, 2019 | 15.83 | 16.01 | 15.80 | 15.98 | 969,947 | +0.21(+1.30%) |
Jun 07, 2019 | 15.75 | 15.98 | 15.73 | 15.78 | 988,268 | +0.12(+0.74%) |
Jun 06, 2019 | 15.64 | 15.82 | 15.42 | 15.66 | 469,933 | +0.02(+0.11%) |
Jun 05, 2019 | 15.52 | 15.69 | 15.46 | 15.64 | 619,294 | +0.15(+0.98%) |
Jun 04, 2019 | 15.20 | 15.49 | 15.14 | 15.49 | 524,698 | +0.34(+2.24%) |
Jun 03, 2019 | 15.09 | 15.26 | 14.93 | 15.15 | 651,106 | +0.10(+0.65%) |
May 31, 2019 | 14.83 | 15.06 | 14.76 | 15.05 | 522,581 | +0.12(+0.84%) |
May 30, 2019 | 15.10 | 15.29 | 14.91 | 14.93 | 456,170 | -0.20(-1.30%) |
May 29, 2019 | 15.21 | 15.21 | 15.02 | 15.13 | 556,744 | -0.13(-0.88%) |
May 28, 2019 | 15.18 | 15.49 | 15.11 | 15.26 | 932,848 | +0.08(+0.53%) |
May 24, 2019 | 15.44 | 15.47 | 15.15 | 15.18 | 731,569 | -0.21(-1.39%) |
May 23, 2019 | 15.43 | 15.56 | 15.30 | 15.39 | 717,822 | -0.21(-1.32%) |
May 22, 2019 | 15.77 | 15.79 | 15.54 | 15.60 | 399,586 | -0.19(-1.19%) |
May 21, 2019 | 15.63 | 15.80 | 15.59 | 15.79 | 601,621 | +0.21(+1.32%) |
May 20, 2019 | 15.63 | 15.71 | 15.56 | 15.58 | 387,912 | -0.12(-0.80%) |
May 17, 2019 | 15.79 | 15.91 | 15.68 | 15.71 | 667,282 | -0.21(-1.35%) |
May 16, 2019 | 15.88 | 16.14 | 15.88 | 15.92 | 527,856 | +0.03(+0.17%) |
May 15, 2019 | 15.76 | 15.93 | 15.72 | 15.89 | 520,484 | +0.02(+0.11%) |
May 14, 2019 | 15.70 | 16.03 | 15.68 | 15.88 | 603,104 | +0.24(+1.54%) |
May 13, 2019 | 15.88 | 15.98 | 15.54 | 15.63 | 977,992 | -0.42(-2.61%) |
May 10, 2019 | 15.71 | 16.09 | 15.71 | 16.05 | 536,805 | +0.30(+1.93%) |
May 09, 2019 | 15.71 | 15.80 | 15.56 | 15.75 | 618,338 | -0.05(-0.34%) |
May 08, 2019 | 16.09 | 16.20 | 15.79 | 15.80 | 601,455 | -0.33(-2.05%) |
May 07, 2019 | 16.03 | 16.18 | 15.98 | 16.13 | 718,355 | +0.01(+0.06%) |
May 06, 2019 | 15.96 | 16.16 | 15.95 | 16.13 | 498,322 | -0.03(-0.17%) |
May 03, 2019 | 15.88 | 16.16 | 15.82 | 16.15 | 661,010 | +0.34(+2.15%) |
May 02, 2019 | 15.87 | 15.97 | 15.71 | 15.81 | 926,754 | -0.04(-0.23%) |
May 01, 2019 | 16.17 | 16.20 | 15.85 | 15.85 | 552,873 | -0.29(-1.77%) |
Apr 30, 2019 | 16.15 | 16.19 | 15.90 | 16.13 | 1,256,263 | -0.05(-0.33%) |
Apr 29, 2019 | 15.97 | 16.30 | 15.83 | 16.19 | 1,310,997 | +0.24(+1.51%) |
Apr 26, 2019 | 15.55 | 16.03 | 15.55 | 15.95 | 1,199,719 | +0.54(+3.54%) |
Apr 25, 2019 | 15.54 | 15.54 | 15.29 | 15.40 | 964,239 | -0.15(-0.98%) |
Apr 24, 2019 | 15.68 | 15.80 | 15.55 | 15.55 | 899,147 | -0.08(-0.51%) |
Apr 23, 2019 | 15.51 | 15.64 | 15.47 | 15.63 | 1,040,966 | +0.20(+1.27%) |
Apr 22, 2019 | 15.70 | 15.71 | 15.44 | 15.44 | 1,050,656 | -0.26(-1.65%) |
Apr 18, 2019 | 15.70 | 15.77 | 15.54 | 15.70 | 774,128 | -0.02(-0.11%) |
Apr 17, 2019 | 15.67 | 15.78 | 15.47 | 15.71 | 728,693 | +0.07(+0.46%) |
Apr 16, 2019 | 15.90 | 15.96 | 15.63 | 15.64 | 623,957 | -0.18(-1.13%) |
Apr 15, 2019 | 15.79 | 15.93 | 15.66 | 15.82 | 602,870 | +0.13(+0.85%) |
Apr 12, 2019 | 15.73 | 15.78 | 15.61 | 15.69 | 460,646 | +0.04(+0.29%) |
Apr 11, 2019 | 15.65 | 15.72 | 15.50 | 15.64 | 508,409 | -0.06(-0.40%) |
Apr 10, 2019 | 15.50 | 15.78 | 15.50 | 15.71 | 539,508 | +0.25(+1.62%) |
Apr 09, 2019 | 15.69 | 15.71 | 15.45 | 15.46 | 405,151 | -0.26(-1.65%) |
Apr 08, 2019 | 15.78 | 15.80 | 15.58 | 15.71 | 384,270 | -0.10(-0.62%) |
Apr 05, 2019 | 15.72 | 15.84 | 15.63 | 15.81 | 633,683 | +0.13(+0.85%) |
Apr 04, 2019 | 15.80 | 15.83 | 15.55 | 15.68 | 570,302 | -0.14(-0.90%) |
Apr 03, 2019 | 15.79 | 15.92 | 15.73 | 15.82 | 517,915 | +0.14(+0.91%) |
Apr 02, 2019 | 15.66 | 15.76 | 15.60 | 15.68 | 583,756 | +0.06(+0.40%) |