Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.73 | 14.28 | 13.73 | 14.06 | 272,607 | +0.32(+2.31%) |
Jun 27, 2019 | 13.63 | 13.81 | 13.54 | 13.75 | 128,080 | +0.11(+0.82%) |
Jun 26, 2019 | 13.67 | 13.78 | 13.40 | 13.63 | 95,071 | -0.09(-0.68%) |
Jun 25, 2019 | 13.48 | 13.85 | 13.38 | 13.73 | 128,620 | +0.35(+2.59%) |
Jun 24, 2019 | 13.62 | 13.77 | 13.32 | 13.38 | 108,306 | -0.31(-2.26%) |
Jun 21, 2019 | 13.72 | 13.84 | 13.51 | 13.69 | 248,883 | -0.12(-0.88%) |
Jun 20, 2019 | 13.71 | 13.84 | 13.70 | 13.81 | 52,880 | +0.14(+1.03%) |
Jun 19, 2019 | 13.68 | 13.74 | 13.42 | 13.67 | 69,737 | +0.07(+0.48%) |
Jun 18, 2019 | 13.27 | 13.80 | 13.27 | 13.61 | 228,339 | +0.38(+2.90%) |
Jun 17, 2019 | 13.34 | 13.37 | 13.16 | 13.22 | 84,764 | -0.15(-1.12%) |
Jun 14, 2019 | 13.46 | 13.62 | 13.34 | 13.37 | 92,008 | -0.12(-0.90%) |
Jun 13, 2019 | 13.71 | 13.77 | 13.45 | 13.49 | 62,640 | -0.19(-1.37%) |
Jun 12, 2019 | 13.56 | 13.72 | 13.48 | 13.68 | 127,046 | +0.07(+0.48%) |
Jun 11, 2019 | 13.91 | 14.00 | 13.60 | 13.62 | 58,567 | -0.11(-0.82%) |
Jun 10, 2019 | 13.43 | 13.84 | 13.35 | 13.73 | 191,910 | +0.25(+1.88%) |
Jun 07, 2019 | 13.28 | 13.60 | 13.17 | 13.48 | 147,150 | +0.24(+1.84%) |
Jun 06, 2019 | 13.34 | 13.48 | 13.11 | 13.23 | 74,341 | -0.15(-1.12%) |
Jun 05, 2019 | 13.58 | 13.87 | 13.29 | 13.38 | 82,514 | -0.11(-0.83%) |
Jun 04, 2019 | 13.09 | 13.79 | 13.09 | 13.49 | 251,319 | +0.48(+3.67%) |
Jun 03, 2019 | 13.01 | 13.07 | 12.86 | 13.02 | 161,335 | +0.04(+0.29%) |
May 31, 2019 | 12.91 | 13.06 | 12.67 | 12.98 | 97,672 | -0.07(-0.50%) |
May 30, 2019 | 13.35 | 13.56 | 12.94 | 13.04 | 59,904 | -0.24(-1.83%) |
May 29, 2019 | 13.31 | 13.45 | 13.15 | 13.29 | 94,717 | -0.07(-0.56%) |
May 28, 2019 | 13.47 | 13.58 | 13.24 | 13.36 | 202,192 | -0.09(-0.70%) |
May 24, 2019 | 13.39 | 13.57 | 13.33 | 13.46 | 104,405 | +0.17(+1.27%) |
May 23, 2019 | 13.33 | 13.48 | 13.23 | 13.29 | 87,796 | -0.18(-1.32%) |
May 22, 2019 | 13.43 | 13.52 | 13.33 | 13.47 | 56,277 | -0.11(-0.83%) |
May 21, 2019 | 13.55 | 13.69 | 13.45 | 13.58 | 81,941 | +0.03(+0.21%) |
May 20, 2019 | 13.85 | 13.96 | 13.53 | 13.55 | 63,260 | -0.41(-2.95%) |
May 17, 2019 | 13.87 | 14.03 | 13.74 | 13.96 | 135,502 | +0.00(+0.00%) |
May 16, 2019 | 14.57 | 14.59 | 13.91 | 13.96 | 129,156 | -0.43(-2.99%) |
May 15, 2019 | 14.32 | 14.50 | 14.23 | 14.39 | 64,553 | -0.05(-0.32%) |
May 14, 2019 | 14.34 | 14.50 | 14.27 | 14.44 | 65,873 | +0.11(+0.78%) |
May 13, 2019 | 14.25 | 14.49 | 14.10 | 14.33 | 95,047 | -0.24(-1.67%) |
May 10, 2019 | 14.46 | 14.65 | 14.35 | 14.57 | 64,652 | +0.09(+0.65%) |
May 09, 2019 | 14.50 | 14.57 | 14.36 | 14.48 | 55,642 | -0.05(-0.32%) |
May 08, 2019 | 14.69 | 14.81 | 14.52 | 14.52 | 84,374 | -0.19(-1.27%) |
May 07, 2019 | 15.23 | 15.37 | 14.64 | 14.71 | 121,784 | -0.59(-3.85%) |
May 06, 2019 | 15.33 | 15.38 | 15.06 | 15.30 | 108,184 | -0.11(-0.73%) |
May 03, 2019 | 14.99 | 15.89 | 14.99 | 15.41 | 295,689 | +0.65(+4.37%) |
May 02, 2019 | 13.91 | 14.88 | 13.91 | 14.77 | 349,106 | +0.77(+5.48%) |
May 01, 2019 | 13.20 | 14.67 | 13.20 | 14.00 | 274,638 | -0.16(-1.12%) |
Apr 30, 2019 | 14.13 | 14.39 | 13.98 | 14.16 | 112,120 | -0.04(-0.26%) |
Apr 29, 2019 | 14.35 | 14.66 | 14.12 | 14.20 | 139,057 | -0.13(-0.91%) |
Apr 26, 2019 | 14.20 | 14.40 | 14.09 | 14.33 | 257,646 | +0.17(+1.19%) |
Apr 25, 2019 | 14.36 | 14.51 | 14.12 | 14.16 | 58,605 | -0.28(-1.94%) |
Apr 24, 2019 | 14.50 | 14.58 | 14.11 | 14.44 | 122,204 | -0.02(-0.13%) |
Apr 23, 2019 | 14.25 | 14.50 | 14.25 | 14.46 | 183,891 | +0.25(+1.78%) |
Apr 22, 2019 | 14.53 | 14.83 | 14.05 | 14.21 | 81,852 | -0.28(-1.94%) |
Apr 18, 2019 | 14.32 | 14.64 | 14.32 | 14.49 | 86,558 | +0.07(+0.52%) |
Apr 17, 2019 | 14.18 | 14.94 | 14.18 | 14.41 | 251,572 | +0.16(+1.12%) |
Apr 16, 2019 | 14.06 | 14.34 | 13.99 | 14.25 | 53,166 | +0.31(+2.21%) |
Apr 15, 2019 | 13.97 | 14.20 | 13.91 | 13.94 | 108,688 | -0.07(-0.53%) |
Apr 12, 2019 | 14.28 | 14.28 | 13.91 | 14.02 | 59,415 | -0.19(-1.32%) |
Apr 11, 2019 | 14.22 | 14.28 | 14.14 | 14.21 | 42,739 | -0.06(-0.39%) |
Apr 10, 2019 | 14.26 | 14.29 | 14.11 | 14.26 | 63,876 | +0.06(+0.40%) |
Apr 09, 2019 | 14.45 | 14.48 | 14.18 | 14.21 | 64,632 | -0.24(-1.68%) |
Apr 08, 2019 | 14.83 | 14.83 | 14.19 | 14.45 | 122,832 | -0.49(-3.26%) |
Apr 05, 2019 | 14.78 | 15.02 | 14.78 | 14.94 | 71,170 | +0.22(+1.53%) |
Apr 04, 2019 | 14.54 | 14.92 | 14.54 | 14.71 | 45,179 | +0.10(+0.70%) |
Apr 03, 2019 | 14.79 | 14.82 | 14.56 | 14.61 | 61,079 | -0.07(-0.45%) |
Apr 02, 2019 | 14.69 | 14.85 | 14.50 | 14.67 | 53,783 | -0.08(-0.57%) |