Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.84 | 13.01 | 12.57 | 12.60 | 1,507,566 | -0.14(-1.07%) |
Jun 27, 2019 | 12.86 | 12.99 | 12.64 | 12.74 | 798,402 | -0.10(-0.81%) |
Jun 26, 2019 | 12.37 | 12.86 | 12.37 | 12.84 | 844,862 | +0.52(+4.24%) |
Jun 25, 2019 | 12.44 | 12.56 | 12.30 | 12.32 | 660,762 | -0.06(-0.52%) |
Jun 24, 2019 | 12.58 | 12.59 | 12.28 | 12.38 | 1,084,291 | -0.20(-1.60%) |
Jun 21, 2019 | 12.90 | 12.94 | 12.41 | 12.58 | 1,341,648 | -0.32(-2.49%) |
Jun 20, 2019 | 13.31 | 13.43 | 12.74 | 12.90 | 973,752 | -0.39(-2.96%) |
Jun 19, 2019 | 13.82 | 13.83 | 13.28 | 13.30 | 756,836 | -0.52(-3.78%) |
Jun 18, 2019 | 14.23 | 14.47 | 13.77 | 13.82 | 891,854 | -0.34(-2.39%) |
Jun 17, 2019 | 14.17 | 14.32 | 13.75 | 14.16 | 561,724 | +0.01(+0.06%) |
Jun 14, 2019 | 14.15 | 14.42 | 14.08 | 14.15 | 670,140 | +0.00(+0.00%) |
Jun 13, 2019 | 14.26 | 14.32 | 13.87 | 14.15 | 624,444 | -0.08(-0.56%) |
Jun 12, 2019 | 14.27 | 14.40 | 13.84 | 14.23 | 645,698 | -0.06(-0.39%) |
Jun 11, 2019 | 14.19 | 14.76 | 14.09 | 14.29 | 715,671 | +0.23(+1.66%) |
Jun 10, 2019 | 13.80 | 14.17 | 13.73 | 14.05 | 561,467 | +0.35(+2.52%) |
Jun 07, 2019 | 13.62 | 13.87 | 13.62 | 13.71 | 584,942 | +0.07(+0.53%) |
Jun 06, 2019 | 14.17 | 14.29 | 13.61 | 13.64 | 606,201 | -0.51(-3.64%) |
Jun 05, 2019 | 14.75 | 14.84 | 14.07 | 14.15 | 882,133 | -0.45(-3.08%) |
Jun 04, 2019 | 14.23 | 14.79 | 14.22 | 14.60 | 689,575 | +0.47(+3.30%) |
Jun 03, 2019 | 14.02 | 14.60 | 14.01 | 14.13 | 905,644 | +0.09(+0.63%) |
May 31, 2019 | 14.05 | 14.25 | 13.96 | 14.05 | 620,762 | -0.25(-1.74%) |
May 30, 2019 | 14.49 | 14.55 | 14.05 | 14.30 | 546,973 | -0.19(-1.33%) |
May 29, 2019 | 14.39 | 14.55 | 14.21 | 14.49 | 858,885 | +0.03(+0.22%) |
May 28, 2019 | 14.65 | 14.77 | 14.44 | 14.46 | 610,198 | -0.19(-1.32%) |
May 24, 2019 | 14.89 | 15.06 | 14.56 | 14.65 | 673,498 | -0.14(-0.98%) |
May 23, 2019 | 14.83 | 14.98 | 14.64 | 14.79 | 829,271 | -0.18(-1.23%) |
May 22, 2019 | 15.11 | 15.28 | 14.79 | 14.98 | 729,644 | -0.20(-1.32%) |
May 21, 2019 | 15.49 | 15.57 | 15.18 | 15.18 | 773,060 | -0.29(-1.87%) |
May 20, 2019 | 15.38 | 15.65 | 15.26 | 15.47 | 684,786 | -0.05(-0.31%) |
May 17, 2019 | 15.63 | 15.94 | 15.49 | 15.52 | 480,590 | -0.17(-1.08%) |
May 16, 2019 | 16.17 | 16.24 | 15.62 | 15.69 | 460,941 | -0.47(-2.93%) |
May 15, 2019 | 15.67 | 16.27 | 15.51 | 16.16 | 1,092,848 | +0.46(+2.93%) |
May 14, 2019 | 15.27 | 15.76 | 15.11 | 15.70 | 727,110 | +0.52(+3.40%) |
May 13, 2019 | 15.41 | 15.59 | 14.95 | 15.18 | 1,121,576 | -0.36(-2.30%) |
May 10, 2019 | 15.99 | 16.09 | 15.41 | 15.54 | 767,627 | -0.48(-2.97%) |
May 09, 2019 | 16.14 | 16.37 | 15.92 | 16.02 | 793,118 | -0.18(-1.13%) |
May 08, 2019 | 15.68 | 16.39 | 15.68 | 16.20 | 1,429,099 | +0.53(+3.39%) |
May 07, 2019 | 15.51 | 15.87 | 15.33 | 15.67 | 1,596,956 | +0.03(+0.20%) |
May 06, 2019 | 15.80 | 16.95 | 15.47 | 15.64 | 4,826,508 | -1.58(-9.17%) |
May 03, 2019 | 17.34 | 17.37 | 16.91 | 17.22 | 1,593,361 | +0.00(+0.00%) |
May 02, 2019 | 17.07 | 17.53 | 17.07 | 17.22 | 810,402 | +0.12(+0.70%) |
May 01, 2019 | 17.38 | 17.45 | 17.07 | 17.10 | 1,793,218 | -0.24(-1.37%) |
Apr 30, 2019 | 17.91 | 17.94 | 17.22 | 17.33 | 606,682 | -0.56(-3.10%) |
Apr 29, 2019 | 17.47 | 17.94 | 17.47 | 17.89 | 430,870 | +0.45(+2.59%) |
Apr 26, 2019 | 17.58 | 17.78 | 17.41 | 17.44 | 512,633 | -0.17(-0.99%) |
Apr 25, 2019 | 17.79 | 17.85 | 17.33 | 17.61 | 436,830 | -0.28(-1.55%) |
Apr 24, 2019 | 17.49 | 18.02 | 17.49 | 17.89 | 625,839 | +0.48(+2.73%) |
Apr 23, 2019 | 17.22 | 17.58 | 17.07 | 17.41 | 851,178 | +0.27(+1.57%) |
Apr 22, 2019 | 17.73 | 17.73 | 16.86 | 17.14 | 961,946 | -0.56(-3.14%) |
Apr 18, 2019 | 17.47 | 17.73 | 17.30 | 17.70 | 858,128 | +0.26(+1.50%) |
Apr 17, 2019 | 17.79 | 17.94 | 17.34 | 17.44 | 703,592 | -0.24(-1.35%) |
Apr 16, 2019 | 17.87 | 17.98 | 17.38 | 17.68 | 444,065 | -0.12(-0.67%) |
Apr 15, 2019 | 17.97 | 18.14 | 17.79 | 17.79 | 583,783 | -0.16(-0.88%) |
Apr 12, 2019 | 18.64 | 18.91 | 17.91 | 17.95 | 715,947 | -0.63(-3.41%) |
Apr 11, 2019 | 18.74 | 18.93 | 18.55 | 18.59 | 578,224 | -0.17(-0.93%) |
Apr 10, 2019 | 18.60 | 18.96 | 18.51 | 18.76 | 738,981 | +0.22(+1.20%) |
Apr 09, 2019 | 18.39 | 18.68 | 18.11 | 18.54 | 592,332 | +0.13(+0.73%) |
Apr 08, 2019 | 18.37 | 18.67 | 18.22 | 18.41 | 536,770 | -0.01(-0.04%) |
Apr 05, 2019 | 18.33 | 18.68 | 18.25 | 18.41 | 454,147 | +0.07(+0.39%) |
Apr 04, 2019 | 18.27 | 18.48 | 18.19 | 18.34 | 559,505 | +0.07(+0.39%) |
Apr 03, 2019 | 18.28 | 18.37 | 18.06 | 18.27 | 438,201 | +0.12(+0.66%) |
Apr 02, 2019 | 18.33 | 18.41 | 18.05 | 18.15 | 567,092 | -0.19(-1.04%) |