Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.98 | 16.75 | 14.69 | 16.53 | 162,800 | +1.42(+9.40%) |
Jun 27, 2019 | 15.03 | 15.24 | 14.35 | 15.11 | 48,504 | +0.14(+0.94%) |
Jun 26, 2019 | 15.19 | 15.19 | 14.38 | 14.97 | 21,805 | +0.42(+2.89%) |
Jun 25, 2019 | 15.88 | 15.88 | 14.51 | 14.55 | 27,704 | -0.44(-2.94%) |
Jun 24, 2019 | 15.47 | 15.59 | 14.89 | 14.99 | 12,398 | +0.00(+0.00%) |
Jun 21, 2019 | 14.95 | 15.16 | 14.83 | 14.99 | 30,400 | -0.21(-1.38%) |
Jun 20, 2019 | 15.21 | 15.39 | 14.95 | 15.20 | 27,232 | +0.20(+1.33%) |
Jun 19, 2019 | 14.14 | 15.17 | 14.10 | 15.00 | 32,009 | +0.60(+4.17%) |
Jun 18, 2019 | 15.29 | 15.29 | 14.40 | 14.40 | 16,802 | -0.76(-5.01%) |
Jun 17, 2019 | 13.78 | 15.28 | 13.78 | 15.16 | 77,186 | +0.49(+3.34%) |
Jun 14, 2019 | 15.18 | 15.64 | 14.57 | 14.67 | 20,400 | -0.75(-4.86%) |
Jun 13, 2019 | 15.47 | 15.82 | 14.93 | 15.42 | 38,072 | +0.01(+0.06%) |
Jun 12, 2019 | 14.10 | 15.42 | 13.98 | 15.41 | 23,823 | +1.45(+10.39%) |
Jun 11, 2019 | 15.10 | 15.10 | 13.95 | 13.96 | 29,777 | -1.19(-7.85%) |
Jun 10, 2019 | 14.81 | 15.25 | 14.70 | 15.15 | 49,653 | +0.34(+2.30%) |
Jun 07, 2019 | 15.09 | 15.34 | 14.64 | 14.81 | 18,100 | -0.25(-1.66%) |
Jun 06, 2019 | 15.34 | 15.64 | 14.97 | 15.06 | 36,193 | -0.53(-3.40%) |
Jun 05, 2019 | 15.94 | 16.10 | 15.30 | 15.59 | 26,771 | -0.25(-1.58%) |
Jun 04, 2019 | 16.85 | 17.50 | 15.54 | 15.84 | 97,926 | +0.56(+3.66%) |
Jun 03, 2019 | 16.01 | 16.09 | 15.20 | 15.28 | 24,904 | -0.68(-4.26%) |
May 31, 2019 | 16.62 | 16.62 | 15.78 | 15.96 | 35,000 | -0.76(-4.55%) |
May 30, 2019 | 16.48 | 16.93 | 16.48 | 16.72 | 20,020 | +0.43(+2.64%) |
May 29, 2019 | 16.33 | 16.97 | 16.26 | 16.29 | 33,523 | -0.13(-0.79%) |
May 28, 2019 | 16.73 | 17.01 | 16.00 | 16.42 | 21,782 | -0.64(-3.75%) |
May 24, 2019 | 17.34 | 17.50 | 16.89 | 17.06 | 24,800 | -0.19(-1.10%) |
May 23, 2019 | 17.00 | 17.34 | 16.81 | 17.25 | 29,908 | +0.01(+0.06%) |
May 22, 2019 | 17.06 | 17.35 | 16.89 | 17.24 | 23,741 | -0.06(-0.35%) |
May 21, 2019 | 16.82 | 17.50 | 16.49 | 17.30 | 40,881 | +0.60(+3.59%) |
May 20, 2019 | 16.39 | 16.97 | 16.34 | 16.70 | 17,782 | -0.16(-0.95%) |
May 17, 2019 | 16.94 | 17.00 | 16.57 | 16.86 | 34,300 | -0.27(-1.58%) |
May 16, 2019 | 16.59 | 17.31 | 16.59 | 17.13 | 68,940 | +0.59(+3.57%) |
May 15, 2019 | 15.89 | 16.71 | 15.89 | 16.54 | 24,705 | +0.46(+2.86%) |
May 14, 2019 | 15.30 | 16.20 | 15.30 | 16.08 | 23,504 | +0.87(+5.72%) |
May 13, 2019 | 16.28 | 16.30 | 15.19 | 15.21 | 32,004 | -1.44(-8.65%) |
May 10, 2019 | 16.20 | 16.71 | 15.40 | 16.65 | 88,100 | +0.40(+2.46%) |
May 09, 2019 | 16.52 | 16.70 | 16.20 | 16.25 | 26,455 | -0.38(-2.29%) |
May 08, 2019 | 16.61 | 17.02 | 16.55 | 16.63 | 19,060 | +0.05(+0.30%) |
May 07, 2019 | 16.69 | 16.78 | 16.50 | 16.58 | 23,405 | -0.32(-1.89%) |
May 06, 2019 | 16.81 | 17.16 | 16.67 | 16.90 | 24,450 | -0.26(-1.52%) |
May 03, 2019 | 16.83 | 17.18 | 16.83 | 17.16 | 28,800 | +0.43(+2.57%) |
May 02, 2019 | 16.63 | 16.89 | 16.42 | 16.73 | 19,199 | +0.05(+0.30%) |
May 01, 2019 | 17.00 | 17.16 | 16.61 | 16.68 | 35,906 | -0.60(-3.47%) |
Apr 30, 2019 | 16.96 | 17.28 | 16.67 | 17.28 | 58,154 | +0.39(+2.31%) |
Apr 29, 2019 | 16.95 | 17.05 | 16.70 | 16.89 | 21,606 | -0.09(-0.53%) |
Apr 26, 2019 | 16.76 | 17.10 | 16.55 | 16.98 | 25,200 | +0.25(+1.49%) |
Apr 25, 2019 | 16.42 | 16.92 | 16.30 | 16.73 | 20,186 | +0.29(+1.76%) |
Apr 24, 2019 | 17.60 | 17.60 | 16.44 | 16.44 | 35,307 | -1.28(-7.22%) |
Apr 23, 2019 | 16.93 | 17.94 | 16.75 | 17.72 | 69,447 | +0.77(+4.54%) |
Apr 22, 2019 | 17.10 | 17.15 | 16.80 | 16.95 | 22,861 | -0.27(-1.57%) |
Apr 18, 2019 | 16.81 | 17.22 | 16.70 | 17.22 | 26,400 | +0.32(+1.89%) |
Apr 17, 2019 | 17.08 | 17.17 | 16.69 | 16.90 | 28,768 | -0.16(-0.94%) |
Apr 16, 2019 | 17.47 | 17.47 | 16.94 | 17.06 | 27,398 | -0.44(-2.51%) |
Apr 15, 2019 | 17.09 | 17.54 | 16.92 | 17.50 | 28,785 | +0.36(+2.10%) |
Apr 12, 2019 | 17.20 | 17.24 | 16.98 | 17.14 | 23,500 | -0.06(-0.35%) |
Apr 11, 2019 | 17.78 | 17.78 | 16.96 | 17.20 | 32,105 | -0.62(-3.48%) |
Apr 10, 2019 | 17.29 | 17.85 | 17.18 | 17.82 | 34,468 | +0.47(+2.71%) |
Apr 09, 2019 | 17.75 | 17.82 | 17.19 | 17.35 | 40,344 | -0.48(-2.69%) |
Apr 08, 2019 | 17.39 | 17.87 | 17.20 | 17.83 | 29,479 | +0.39(+2.24%) |
Apr 05, 2019 | 16.96 | 17.47 | 16.96 | 17.44 | 59,000 | +0.48(+2.83%) |
Apr 04, 2019 | 17.09 | 17.21 | 16.73 | 16.96 | 14,451 | -0.19(-1.11%) |
Apr 03, 2019 | 17.07 | 17.22 | 16.89 | 17.15 | 33,671 | +0.10(+0.59%) |
Apr 02, 2019 | 16.93 | 17.25 | 16.93 | 17.05 | 43,371 | +0.05(+0.29%) |