Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16.40 | 16.78 | 16.40 | 16.70 | 14,786,000 | +0.30(+1.83%) |
Jun 27, 2019 | 16.01 | 16.48 | 16.01 | 16.40 | 1,696,057 | +0.43(+2.69%) |
Jun 26, 2019 | 16.05 | 16.12 | 15.63 | 15.97 | 1,985,844 | -0.11(-0.68%) |
Jun 25, 2019 | 16.01 | 16.24 | 15.94 | 16.08 | 1,023,764 | +0.08(+0.50%) |
Jun 24, 2019 | 15.70 | 16.18 | 15.70 | 16.00 | 1,109,431 | +0.22(+1.39%) |
Jun 21, 2019 | 15.78 | 15.98 | 15.68 | 15.78 | 892,500 | -0.04(-0.25%) |
Jun 20, 2019 | 15.66 | 15.99 | 15.60 | 15.82 | 666,785 | +0.37(+2.39%) |
Jun 19, 2019 | 15.78 | 15.82 | 15.36 | 15.45 | 754,454 | -0.27(-1.72%) |
Jun 18, 2019 | 15.94 | 16.09 | 15.64 | 15.72 | 1,106,414 | -0.10(-0.63%) |
Jun 17, 2019 | 15.99 | 16.04 | 15.80 | 15.82 | 804,606 | -0.18(-1.12%) |
Jun 14, 2019 | 16.11 | 16.13 | 15.68 | 16.00 | 1,213,400 | -0.13(-0.81%) |
Jun 13, 2019 | 15.80 | 16.13 | 15.80 | 16.13 | 824,629 | +0.44(+2.80%) |
Jun 12, 2019 | 15.76 | 15.79 | 15.56 | 15.69 | 791,417 | -0.11(-0.70%) |
Jun 11, 2019 | 15.79 | 15.93 | 15.62 | 15.80 | 1,405,317 | +0.13(+0.83%) |
Jun 10, 2019 | 16.00 | 16.20 | 15.66 | 15.67 | 1,045,793 | -0.26(-1.63%) |
Jun 07, 2019 | 15.82 | 15.97 | 15.68 | 15.93 | 860,700 | +0.23(+1.46%) |
Jun 06, 2019 | 15.93 | 16.10 | 15.55 | 15.70 | 1,070,122 | -0.17(-1.07%) |
Jun 05, 2019 | 15.94 | 16.21 | 15.70 | 15.87 | 3,273,396 | +0.07(+0.44%) |
Jun 04, 2019 | 15.44 | 15.80 | 15.30 | 15.80 | 1,646,620 | +0.53(+3.47%) |
Jun 03, 2019 | 15.45 | 15.65 | 15.16 | 15.27 | 1,274,491 | -0.16(-1.04%) |
May 31, 2019 | 15.60 | 15.68 | 15.38 | 15.43 | 1,605,400 | -0.37(-2.34%) |
May 30, 2019 | 15.80 | 16.14 | 15.72 | 15.80 | 883,246 | +0.03(+0.19%) |
May 29, 2019 | 15.51 | 15.89 | 15.43 | 15.77 | 1,134,521 | +0.17(+1.09%) |
May 28, 2019 | 16.10 | 16.10 | 15.57 | 15.60 | 656,313 | -0.41(-2.56%) |
May 24, 2019 | 15.99 | 16.17 | 15.87 | 16.01 | 494,900 | +0.08(+0.50%) |
May 23, 2019 | 16.28 | 16.34 | 15.91 | 15.93 | 585,472 | -0.55(-3.34%) |
May 22, 2019 | 16.52 | 16.77 | 16.48 | 16.48 | 493,403 | -0.15(-0.90%) |
May 21, 2019 | 16.60 | 16.68 | 16.51 | 16.63 | 591,137 | +0.19(+1.16%) |
May 20, 2019 | 16.32 | 16.52 | 16.21 | 16.44 | 1,098,922 | -0.01(-0.06%) |
May 17, 2019 | 16.60 | 16.77 | 16.45 | 16.45 | 668,200 | -0.27(-1.61%) |
May 16, 2019 | 16.85 | 16.90 | 16.55 | 16.72 | 1,083,514 | -0.07(-0.42%) |
May 15, 2019 | 16.08 | 16.80 | 16.08 | 16.79 | 1,401,401 | +0.61(+3.77%) |
May 14, 2019 | 16.02 | 16.28 | 16.00 | 16.18 | 1,285,928 | +0.21(+1.31%) |
May 13, 2019 | 15.72 | 16.02 | 15.58 | 15.97 | 1,533,833 | -0.09(-0.56%) |
May 10, 2019 | 16.30 | 16.42 | 15.82 | 16.06 | 1,627,200 | -0.33(-2.01%) |
May 09, 2019 | 16.24 | 16.44 | 16.03 | 16.39 | 1,542,570 | +0.03(+0.18%) |
May 08, 2019 | 16.40 | 16.47 | 15.81 | 16.36 | 2,560,479 | -0.17(-1.03%) |
May 07, 2019 | 16.45 | 16.96 | 15.76 | 16.53 | 3,817,895 | -0.74(-4.28%) |
May 06, 2019 | 16.75 | 17.30 | 16.58 | 17.27 | 1,619,982 | +0.16(+0.94%) |
May 03, 2019 | 16.76 | 17.13 | 16.74 | 17.11 | 1,429,200 | +0.50(+3.01%) |
May 02, 2019 | 16.47 | 16.69 | 16.39 | 16.61 | 1,636,357 | +0.06(+0.36%) |
May 01, 2019 | 16.90 | 16.96 | 16.53 | 16.55 | 805,082 | -0.28(-1.66%) |
Apr 30, 2019 | 16.91 | 16.96 | 16.59 | 16.83 | 770,815 | -0.02(-0.12%) |
Apr 29, 2019 | 17.04 | 17.10 | 16.83 | 16.85 | 633,116 | -0.05(-0.30%) |
Apr 26, 2019 | 16.54 | 16.97 | 16.50 | 16.90 | 1,012,000 | +0.30(+1.81%) |
Apr 25, 2019 | 17.09 | 17.12 | 16.57 | 16.60 | 766,793 | -0.64(-3.71%) |
Apr 24, 2019 | 17.16 | 17.37 | 17.16 | 17.24 | 863,799 | +0.05(+0.29%) |
Apr 23, 2019 | 17.06 | 17.29 | 17.05 | 17.19 | 750,699 | +0.15(+0.88%) |
Apr 22, 2019 | 17.13 | 17.13 | 16.95 | 17.04 | 503,917 | -0.17(-0.99%) |
Apr 18, 2019 | 17.32 | 17.37 | 17.11 | 17.21 | 972,400 | +0.01(+0.06%) |
Apr 17, 2019 | 17.13 | 17.30 | 17.10 | 17.20 | 706,013 | +0.15(+0.88%) |
Apr 16, 2019 | 17.08 | 17.16 | 16.97 | 17.05 | 658,118 | +0.06(+0.35%) |
Apr 15, 2019 | 16.77 | 17.04 | 16.69 | 16.99 | 778,960 | +0.23(+1.37%) |
Apr 12, 2019 | 16.65 | 16.91 | 16.64 | 16.76 | 622,200 | +0.24(+1.45%) |
Apr 11, 2019 | 16.57 | 16.78 | 16.50 | 16.52 | 656,247 | -0.04(-0.24%) |
Apr 10, 2019 | 16.44 | 16.67 | 16.35 | 16.56 | 623,978 | +0.16(+0.98%) |
Apr 09, 2019 | 16.61 | 16.70 | 16.38 | 16.40 | 958,004 | -0.31(-1.86%) |
Apr 08, 2019 | 16.78 | 16.85 | 16.52 | 16.71 | 897,295 | -0.28(-1.65%) |
Apr 05, 2019 | 16.94 | 17.04 | 16.81 | 16.99 | 1,544,400 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.87 | 16.48 | 16.87 | 664,009 | +0.39(+2.37%) |
Apr 03, 2019 | 16.58 | 16.66 | 16.36 | 16.48 | 681,478 | +0.01(+0.06%) |
Apr 02, 2019 | 16.54 | 16.58 | 16.36 | 16.47 | 963,451 | -0.08(-0.48%) |