Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.88 | 14.52 | 13.78 | 13.80 | 831,475 | +0.04(+0.29%) |
Jun 27, 2019 | 13.64 | 14.44 | 13.36 | 13.76 | 126,343 | +0.00(+0.00%) |
Jun 26, 2019 | 12.76 | 13.92 | 12.72 | 13.76 | 198,185 | +1.04(+8.18%) |
Jun 25, 2019 | 12.24 | 13.04 | 12.08 | 12.72 | 131,403 | +0.52(+4.26%) |
Jun 24, 2019 | 12.40 | 12.52 | 11.68 | 12.20 | 134,970 | -0.44(-3.48%) |
Jun 21, 2019 | 12.60 | 13.24 | 11.68 | 12.64 | 448,575 | -0.08(-0.63%) |
Jun 20, 2019 | 12.88 | 13.24 | 12.60 | 12.72 | 277,357 | +0.04(+0.32%) |
Jun 19, 2019 | 12.40 | 12.80 | 12.16 | 12.68 | 260,256 | +0.40(+3.26%) |
Jun 18, 2019 | 12.12 | 12.64 | 12.08 | 12.28 | 97,648 | +0.28(+2.33%) |
Jun 17, 2019 | 12.32 | 12.32 | 11.84 | 12.00 | 195,995 | -0.28(-2.28%) |
Jun 14, 2019 | 13.24 | 13.40 | 12.24 | 12.28 | 106,325 | -1.00(-7.53%) |
Jun 13, 2019 | 12.72 | 13.44 | 12.60 | 13.28 | 223,511 | +0.60(+4.73%) |
Jun 12, 2019 | 12.60 | 12.74 | 12.36 | 12.68 | 120,437 | +0.04(+0.32%) |
Jun 11, 2019 | 12.52 | 12.92 | 12.24 | 12.64 | 602,685 | +0.28(+2.27%) |
Jun 10, 2019 | 12.00 | 12.44 | 11.92 | 12.36 | 418,176 | +0.44(+3.69%) |
Jun 07, 2019 | 12.04 | 12.04 | 11.52 | 11.92 | 371,150 | -0.04(-0.33%) |
Jun 06, 2019 | 11.96 | 12.16 | 11.68 | 11.96 | 97,967 | +0.00(+0.00%) |
Jun 05, 2019 | 12.88 | 12.88 | 11.96 | 11.96 | 154,968 | -0.88(-6.85%) |
Jun 04, 2019 | 12.44 | 13.14 | 12.36 | 12.84 | 155,511 | +0.52(+4.22%) |
Jun 03, 2019 | 11.68 | 12.48 | 11.68 | 12.32 | 153,266 | +0.60(+5.12%) |
May 31, 2019 | 12.56 | 12.56 | 11.64 | 11.72 | 157,675 | -0.88(-6.98%) |
May 30, 2019 | 12.88 | 13.16 | 12.20 | 12.60 | 166,077 | -0.36(-2.78%) |
May 29, 2019 | 12.96 | 13.16 | 12.52 | 12.96 | 136,943 | -0.12(-0.92%) |
May 28, 2019 | 13.60 | 13.72 | 13.00 | 13.08 | 126,581 | -0.64(-4.66%) |
May 24, 2019 | 13.68 | 14.14 | 13.40 | 13.72 | 119,550 | +0.12(+0.88%) |
May 23, 2019 | 13.72 | 14.04 | 13.40 | 13.60 | 141,175 | -0.12(-0.87%) |
May 22, 2019 | 13.56 | 14.24 | 13.28 | 13.72 | 252,089 | +0.04(+0.29%) |
May 21, 2019 | 13.92 | 13.96 | 13.20 | 13.68 | 181,218 | -0.16(-1.16%) |
May 20, 2019 | 13.68 | 13.96 | 12.36 | 13.84 | 247,567 | +0.12(+0.87%) |
May 17, 2019 | 14.00 | 14.52 | 13.68 | 13.72 | 253,825 | -0.48(-3.38%) |
May 16, 2019 | 15.36 | 15.64 | 14.12 | 14.20 | 313,976 | -1.64(-10.35%) |
May 15, 2019 | 16.44 | 16.72 | 15.70 | 15.84 | 239,801 | -0.84(-5.04%) |
May 14, 2019 | 17.16 | 17.44 | 16.58 | 16.68 | 192,925 | -0.44(-2.57%) |
May 13, 2019 | 17.36 | 17.40 | 16.84 | 17.12 | 119,729 | -0.52(-2.95%) |
May 10, 2019 | 18.96 | 18.96 | 17.08 | 17.64 | 178,325 | -1.48(-7.74%) |
May 09, 2019 | 18.96 | 19.68 | 17.32 | 19.12 | 325,291 | +0.16(+0.84%) |
May 08, 2019 | 19.20 | 19.36 | 18.76 | 18.96 | 223,424 | -0.24(-1.25%) |
May 07, 2019 | 18.84 | 19.32 | 18.36 | 19.20 | 165,523 | +0.08(+0.42%) |
May 06, 2019 | 18.52 | 19.30 | 18.00 | 19.12 | 162,874 | +0.28(+1.49%) |
May 03, 2019 | 17.60 | 19.12 | 17.40 | 18.84 | 206,325 | +1.28(+7.29%) |
May 02, 2019 | 17.24 | 17.76 | 16.60 | 17.56 | 285,208 | +0.16(+0.92%) |
May 01, 2019 | 16.64 | 17.50 | 15.96 | 17.40 | 313,921 | +0.72(+4.32%) |
Apr 30, 2019 | 17.28 | 17.28 | 16.20 | 16.68 | 575,715 | -0.56(-3.25%) |
Apr 29, 2019 | 16.96 | 17.56 | 16.88 | 17.24 | 142,824 | +0.36(+2.13%) |
Apr 26, 2019 | 16.56 | 17.00 | 16.46 | 16.88 | 313,200 | +0.24(+1.44%) |
Apr 25, 2019 | 17.08 | 17.31 | 16.16 | 16.64 | 107,720 | -0.60(-3.48%) |
Apr 24, 2019 | 17.64 | 17.64 | 16.98 | 17.24 | 140,781 | -0.20(-1.15%) |
Apr 23, 2019 | 16.52 | 17.92 | 16.44 | 17.44 | 294,059 | +0.76(+4.56%) |
Apr 22, 2019 | 17.08 | 17.13 | 16.24 | 16.68 | 103,789 | -0.48(-2.80%) |
Apr 18, 2019 | 17.04 | 17.72 | 16.68 | 17.16 | 221,300 | +0.12(+0.70%) |
Apr 17, 2019 | 18.52 | 18.72 | 16.92 | 17.04 | 232,113 | -1.48(-7.99%) |
Apr 16, 2019 | 19.04 | 19.12 | 18.12 | 18.52 | 264,463 | -0.36(-1.91%) |
Apr 15, 2019 | 19.48 | 19.59 | 18.16 | 18.88 | 218,628 | -0.60(-3.08%) |
Apr 12, 2019 | 20.64 | 20.88 | 19.16 | 19.48 | 180,900 | -1.04(-5.07%) |
Apr 11, 2019 | 20.96 | 21.05 | 19.90 | 20.52 | 203,616 | -0.44(-2.10%) |
Apr 10, 2019 | 21.84 | 22.54 | 20.84 | 20.96 | 241,193 | -0.80(-3.68%) |
Apr 09, 2019 | 22.64 | 22.72 | 21.72 | 21.76 | 333,543 | -0.88(-3.89%) |
Apr 08, 2019 | 21.92 | 22.72 | 21.60 | 22.64 | 227,194 | +0.68(+3.10%) |
Apr 05, 2019 | 22.68 | 23.04 | 20.80 | 21.96 | 329,275 | -0.36(-1.61%) |
Apr 04, 2019 | 21.60 | 22.56 | 21.28 | 22.32 | 227,477 | +0.76(+3.53%) |
Apr 03, 2019 | 20.72 | 21.94 | 20.64 | 21.56 | 215,017 | +0.92(+4.46%) |
Apr 02, 2019 | 20.44 | 20.88 | 19.98 | 20.64 | 178,431 | +0.24(+1.18%) |