Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.86 | 16.07 | 15.78 | 15.97 | 2,418,800 | +0.12(+0.76%) |
Jun 27, 2019 | 15.62 | 16.01 | 15.52 | 15.85 | 1,769,702 | +0.21(+1.34%) |
Jun 26, 2019 | 15.83 | 15.97 | 15.63 | 15.64 | 2,336,482 | -0.12(-0.76%) |
Jun 25, 2019 | 16.07 | 16.21 | 15.74 | 15.76 | 2,164,511 | -0.35(-2.17%) |
Jun 24, 2019 | 16.44 | 16.46 | 16.09 | 16.11 | 1,809,007 | -0.28(-1.71%) |
Jun 21, 2019 | 16.62 | 16.87 | 16.35 | 16.39 | 3,218,400 | -0.28(-1.68%) |
Jun 20, 2019 | 16.91 | 16.97 | 16.59 | 16.67 | 1,577,178 | -0.10(-0.60%) |
Jun 19, 2019 | 16.73 | 16.86 | 16.64 | 16.77 | 1,790,856 | +0.05(+0.30%) |
Jun 18, 2019 | 16.81 | 16.91 | 16.68 | 16.72 | 1,386,176 | +0.04(+0.24%) |
Jun 17, 2019 | 16.86 | 16.93 | 16.62 | 16.68 | 1,243,267 | -0.15(-0.89%) |
Jun 14, 2019 | 16.97 | 16.99 | 16.68 | 16.83 | 1,448,400 | -0.18(-1.06%) |
Jun 13, 2019 | 17.23 | 17.29 | 16.94 | 17.01 | 1,028,557 | -0.19(-1.10%) |
Jun 12, 2019 | 17.00 | 17.30 | 16.99 | 17.20 | 1,303,838 | +0.21(+1.24%) |
Jun 11, 2019 | 17.48 | 17.50 | 16.94 | 16.99 | 2,163,702 | -0.34(-1.96%) |
Jun 10, 2019 | 17.16 | 17.46 | 17.10 | 17.33 | 1,961,691 | +0.21(+1.23%) |
Jun 07, 2019 | 17.26 | 17.27 | 17.06 | 17.12 | 1,333,800 | +0.00(+0.00%) |
Jun 06, 2019 | 17.13 | 17.26 | 17.08 | 17.12 | 906,722 | -0.19(-1.10%) |
Jun 05, 2019 | 17.19 | 17.37 | 17.06 | 17.31 | 1,586,616 | +0.23(+1.35%) |
Jun 04, 2019 | 16.83 | 17.11 | 16.80 | 17.08 | 3,135,075 | +0.38(+2.28%) |
Jun 03, 2019 | 17.05 | 17.26 | 16.61 | 16.70 | 2,249,705 | -0.47(-2.74%) |
May 31, 2019 | 17.00 | 17.19 | 16.84 | 17.17 | 2,302,100 | +0.00(+0.00%) |
May 30, 2019 | 17.20 | 17.41 | 17.09 | 17.17 | 1,247,542 | -0.02(-0.12%) |
May 29, 2019 | 17.46 | 17.46 | 17.15 | 17.19 | 1,237,480 | -0.39(-2.22%) |
May 28, 2019 | 17.65 | 17.77 | 17.55 | 17.58 | 1,459,323 | -0.03(-0.17%) |
May 24, 2019 | 17.68 | 17.77 | 17.59 | 17.61 | 976,100 | -0.02(-0.11%) |
May 23, 2019 | 17.83 | 17.86 | 17.44 | 17.63 | 1,684,290 | -0.36(-2.00%) |
May 22, 2019 | 17.93 | 18.12 | 17.81 | 17.99 | 1,129,358 | -0.01(-0.06%) |
May 21, 2019 | 17.88 | 18.09 | 17.85 | 18.00 | 1,344,997 | +0.25(+1.41%) |
May 20, 2019 | 17.72 | 17.86 | 17.58 | 17.75 | 1,805,361 | -0.14(-0.78%) |
May 17, 2019 | 17.84 | 18.13 | 17.65 | 17.89 | 2,580,600 | -0.08(-0.45%) |
May 16, 2019 | 17.73 | 18.09 | 17.73 | 17.97 | 2,775,224 | +0.26(+1.47%) |
May 15, 2019 | 17.54 | 17.81 | 17.47 | 17.71 | 1,436,411 | +0.07(+0.40%) |
May 14, 2019 | 17.54 | 17.75 | 17.46 | 17.64 | 1,678,494 | +0.19(+1.09%) |
May 13, 2019 | 17.71 | 17.78 | 17.38 | 17.45 | 3,099,765 | -0.60(-3.32%) |
May 10, 2019 | 18.06 | 18.13 | 17.43 | 18.05 | 3,852,700 | -0.08(-0.44%) |
May 09, 2019 | 17.20 | 18.16 | 16.80 | 18.13 | 7,254,338 | +1.38(+8.24%) |
May 08, 2019 | 16.78 | 16.96 | 16.59 | 16.75 | 2,381,446 | -0.03(-0.18%) |
May 07, 2019 | 17.00 | 17.09 | 16.68 | 16.78 | 2,176,542 | -0.36(-2.10%) |
May 06, 2019 | 16.71 | 17.19 | 16.58 | 17.14 | 1,783,983 | +0.15(+0.88%) |
May 03, 2019 | 16.66 | 17.01 | 16.51 | 16.99 | 1,211,600 | +0.38(+2.29%) |
May 02, 2019 | 16.81 | 16.89 | 16.55 | 16.61 | 1,410,392 | -0.20(-1.19%) |
May 01, 2019 | 16.85 | 17.02 | 16.74 | 16.81 | 1,299,886 | -0.02(-0.12%) |
Apr 30, 2019 | 16.79 | 16.91 | 16.68 | 16.83 | 1,337,141 | -0.02(-0.12%) |
Apr 29, 2019 | 16.88 | 16.94 | 16.71 | 16.85 | 751,061 | -0.04(-0.24%) |
Apr 26, 2019 | 16.62 | 16.90 | 16.34 | 16.89 | 948,600 | +0.20(+1.20%) |
Apr 25, 2019 | 16.89 | 16.90 | 16.59 | 16.69 | 2,276,434 | -0.17(-1.01%) |
Apr 24, 2019 | 16.91 | 16.96 | 16.77 | 16.86 | 1,677,473 | -0.01(-0.06%) |
Apr 23, 2019 | 16.83 | 17.00 | 16.80 | 16.87 | 1,688,372 | +0.08(+0.48%) |
Apr 22, 2019 | 16.54 | 16.82 | 16.54 | 16.79 | 812,341 | +0.18(+1.08%) |
Apr 18, 2019 | 16.67 | 16.73 | 16.48 | 16.61 | 1,708,800 | -0.05(-0.30%) |
Apr 17, 2019 | 17.07 | 17.10 | 16.66 | 16.66 | 1,413,070 | -0.39(-2.29%) |
Apr 16, 2019 | 17.18 | 17.18 | 16.96 | 17.05 | 939,110 | -0.05(-0.29%) |
Apr 15, 2019 | 17.12 | 17.25 | 16.97 | 17.10 | 1,388,990 | -0.02(-0.12%) |
Apr 12, 2019 | 17.11 | 17.13 | 16.99 | 17.12 | 866,400 | +0.05(+0.29%) |
Apr 11, 2019 | 17.17 | 17.19 | 17.00 | 17.07 | 1,402,441 | -0.08(-0.47%) |
Apr 10, 2019 | 16.83 | 17.15 | 16.82 | 17.15 | 1,087,501 | +0.33(+1.96%) |
Apr 09, 2019 | 16.94 | 17.00 | 16.80 | 16.82 | 836,616 | -0.17(-1.00%) |
Apr 08, 2019 | 17.00 | 17.05 | 16.81 | 16.99 | 803,645 | -0.02(-0.12%) |
Apr 05, 2019 | 16.94 | 17.09 | 16.82 | 17.01 | 2,001,700 | +0.08(+0.47%) |
Apr 04, 2019 | 17.19 | 17.26 | 16.71 | 16.93 | 2,220,834 | -0.27(-1.57%) |
Apr 03, 2019 | 17.24 | 17.32 | 17.02 | 17.20 | 1,593,630 | +0.00(+0.00%) |
Apr 02, 2019 | 17.09 | 17.27 | 17.01 | 17.20 | 1,426,858 | +0.08(+0.47%) |