Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 17.02 | 17.22 | 17.02 | 17.20 | 139,500 | +0.20(+1.15%) |
Jun 27, 2019 | 17.12 | 17.14 | 16.97 | 17.00 | 93,302 | -0.11(-0.64%) |
Jun 26, 2019 | 16.99 | 17.24 | 16.99 | 17.11 | 111,952 | +0.28(+1.66%) |
Jun 25, 2019 | 16.97 | 16.97 | 16.83 | 16.83 | 261,418 | -0.16(-0.94%) |
Jun 24, 2019 | 17.15 | 17.15 | 16.97 | 16.99 | 105,684 | -0.16(-0.93%) |
Jun 21, 2019 | 17.05 | 17.19 | 17.02 | 17.15 | 204,900 | -0.03(-0.17%) |
Jun 20, 2019 | 17.04 | 17.23 | 17.04 | 17.18 | 289,731 | +0.37(+2.20%) |
Jun 19, 2019 | 16.81 | 16.90 | 16.71 | 16.81 | 97,908 | -0.02(-0.12%) |
Jun 18, 2019 | 16.67 | 16.92 | 16.61 | 16.83 | 304,709 | +0.26(+1.57%) |
Jun 17, 2019 | 16.38 | 16.62 | 16.35 | 16.57 | 154,737 | +0.14(+0.85%) |
Jun 14, 2019 | 16.62 | 16.63 | 16.40 | 16.43 | 120,400 | -0.15(-0.90%) |
Jun 13, 2019 | 16.56 | 16.63 | 16.50 | 16.58 | 115,304 | +0.23(+1.41%) |
Jun 12, 2019 | 16.52 | 16.57 | 16.32 | 16.35 | 93,460 | -0.28(-1.68%) |
Jun 11, 2019 | 16.75 | 16.80 | 16.63 | 16.63 | 112,187 | +0.03(+0.18%) |
Jun 10, 2019 | 16.66 | 16.78 | 16.59 | 16.60 | 94,799 | +0.02(+0.12%) |
Jun 07, 2019 | 16.53 | 16.68 | 16.50 | 16.58 | 89,800 | +0.09(+0.55%) |
Jun 06, 2019 | 16.29 | 16.54 | 16.29 | 16.49 | 126,567 | +0.25(+1.54%) |
Jun 05, 2019 | 16.45 | 16.46 | 16.13 | 16.24 | 105,870 | -0.21(-1.28%) |
Jun 04, 2019 | 16.29 | 16.47 | 16.27 | 16.45 | 103,179 | +0.29(+1.79%) |
Jun 03, 2019 | 16.04 | 16.22 | 16.04 | 16.16 | 259,560 | +0.20(+1.25%) |
May 31, 2019 | 16.00 | 16.14 | 15.91 | 15.96 | 213,300 | -0.27(-1.66%) |
May 30, 2019 | 16.42 | 16.44 | 16.18 | 16.23 | 287,286 | -0.21(-1.28%) |
May 29, 2019 | 16.32 | 16.45 | 16.20 | 16.44 | 175,988 | -0.08(-0.48%) |
May 28, 2019 | 16.75 | 16.77 | 16.50 | 16.52 | 1,602,042 | -0.19(-1.14%) |
May 24, 2019 | 16.85 | 16.85 | 16.58 | 16.71 | 368,800 | +0.03(+0.18%) |
May 23, 2019 | 17.00 | 17.04 | 16.56 | 16.68 | 740,101 | -0.57(-3.30%) |
May 22, 2019 | 17.49 | 17.49 | 17.21 | 17.25 | 265,670 | -0.33(-1.88%) |
May 21, 2019 | 17.42 | 17.61 | 17.42 | 17.58 | 244,766 | +0.22(+1.27%) |
May 20, 2019 | 17.36 | 17.46 | 17.34 | 17.36 | 87,018 | -0.02(-0.12%) |
May 17, 2019 | 17.44 | 17.55 | 17.37 | 17.38 | 101,400 | -0.20(-1.14%) |
May 16, 2019 | 17.51 | 17.65 | 17.51 | 17.58 | 116,020 | +0.08(+0.46%) |
May 15, 2019 | 17.29 | 17.52 | 17.24 | 17.50 | 125,736 | +0.10(+0.57%) |
May 14, 2019 | 17.25 | 17.52 | 17.24 | 17.40 | 229,866 | +0.24(+1.40%) |
May 13, 2019 | 17.37 | 17.37 | 17.07 | 17.16 | 221,778 | -0.31(-1.77%) |
May 10, 2019 | 17.37 | 17.51 | 17.15 | 17.47 | 75,400 | +0.07(+0.40%) |
May 09, 2019 | 17.33 | 17.44 | 17.14 | 17.40 | 176,081 | +0.00(+0.00%) |
May 08, 2019 | 17.38 | 17.54 | 17.38 | 17.40 | 148,086 | +0.01(+0.06%) |
May 07, 2019 | 17.35 | 17.40 | 17.18 | 17.39 | 194,268 | -0.14(-0.80%) |
May 06, 2019 | 17.32 | 17.61 | 17.32 | 17.53 | 116,990 | +0.02(+0.11%) |
May 03, 2019 | 17.50 | 17.66 | 17.48 | 17.51 | 236,600 | +0.17(+0.98%) |
May 02, 2019 | 17.54 | 17.64 | 17.34 | 17.34 | 410,278 | -0.32(-1.81%) |
May 01, 2019 | 18.05 | 18.08 | 17.66 | 17.66 | 213,993 | -0.39(-2.16%) |
Apr 30, 2019 | 18.24 | 18.24 | 18.02 | 18.05 | 171,309 | -0.06(-0.33%) |
Apr 29, 2019 | 18.12 | 18.18 | 18.06 | 18.11 | 187,499 | -0.03(-0.17%) |
Apr 26, 2019 | 18.24 | 18.24 | 17.95 | 18.14 | 175,900 | -0.20(-1.09%) |
Apr 25, 2019 | 18.43 | 18.51 | 18.34 | 18.34 | 125,502 | -0.09(-0.49%) |
Apr 24, 2019 | 18.79 | 18.80 | 18.43 | 18.43 | 131,640 | -0.36(-1.92%) |
Apr 23, 2019 | 18.81 | 18.85 | 18.66 | 18.79 | 229,634 | +0.02(+0.11%) |
Apr 22, 2019 | 18.52 | 18.80 | 18.50 | 18.77 | 180,405 | +0.39(+2.12%) |
Apr 18, 2019 | 18.53 | 18.55 | 18.35 | 18.38 | 86,100 | -0.09(-0.49%) |
Apr 17, 2019 | 18.61 | 18.64 | 18.45 | 18.47 | 112,528 | -0.04(-0.22%) |
Apr 16, 2019 | 18.46 | 18.52 | 18.38 | 18.51 | 337,176 | +0.12(+0.65%) |
Apr 15, 2019 | 18.46 | 18.52 | 18.36 | 18.39 | 80,427 | -0.10(-0.54%) |
Apr 12, 2019 | 18.67 | 18.73 | 18.46 | 18.49 | 182,300 | +0.06(+0.33%) |
Apr 11, 2019 | 18.40 | 18.57 | 18.30 | 18.43 | 63,488 | -0.01(-0.05%) |
Apr 10, 2019 | 18.40 | 18.51 | 18.39 | 18.44 | 145,696 | +0.07(+0.38%) |
Apr 09, 2019 | 18.54 | 18.54 | 18.31 | 18.37 | 497,906 | -0.23(-1.24%) |
Apr 08, 2019 | 18.56 | 18.68 | 18.53 | 18.60 | 172,055 | +0.10(+0.54%) |
Apr 05, 2019 | 18.22 | 18.52 | 18.22 | 18.50 | 300,300 | +0.32(+1.76%) |
Apr 04, 2019 | 18.01 | 18.19 | 17.94 | 18.18 | 203,153 | +0.17(+0.94%) |
Apr 03, 2019 | 18.27 | 18.30 | 17.95 | 18.01 | 138,474 | -0.20(-1.13%) |
Apr 02, 2019 | 18.35 | 18.39 | 18.17 | 18.21 | 174,753 | -0.14(-0.74%) |