Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.01 | 14.29 | 14.00 | 14.21 | 979,661 | +0.22(+1.58%) |
Jun 27, 2019 | 13.90 | 13.99 | 13.90 | 13.99 | 350,212 | +0.13(+0.97%) |
Jun 26, 2019 | 14.07 | 14.10 | 13.83 | 13.85 | 165,640 | -0.25(-1.76%) |
Jun 25, 2019 | 14.36 | 14.46 | 14.10 | 14.10 | 106,233 | -0.26(-1.82%) |
Jun 24, 2019 | 14.47 | 14.47 | 14.24 | 14.36 | 145,915 | -0.02(-0.14%) |
Jun 21, 2019 | 14.49 | 14.50 | 14.32 | 14.38 | 229,384 | -0.13(-0.92%) |
Jun 20, 2019 | 14.50 | 14.55 | 14.48 | 14.52 | 118,909 | +0.01(+0.09%) |
Jun 19, 2019 | 14.46 | 14.54 | 14.30 | 14.50 | 117,660 | +0.10(+0.70%) |
Jun 18, 2019 | 14.36 | 14.46 | 14.33 | 14.40 | 156,033 | +0.07(+0.49%) |
Jun 17, 2019 | 14.26 | 14.41 | 14.21 | 14.33 | 164,079 | +0.15(+1.08%) |
Jun 14, 2019 | 14.21 | 14.29 | 14.15 | 14.18 | 111,456 | +0.01(+0.09%) |
Jun 13, 2019 | 14.07 | 14.22 | 14.03 | 14.17 | 166,953 | +0.12(+0.85%) |
Jun 12, 2019 | 13.99 | 14.09 | 13.95 | 14.05 | 153,911 | +0.08(+0.57%) |
Jun 11, 2019 | 13.96 | 13.99 | 13.83 | 13.97 | 182,324 | +0.00(+0.00%) |
Jun 10, 2019 | 13.94 | 14.03 | 13.92 | 13.97 | 151,053 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.06 | 13.89 | 13.94 | 196,024 | +0.01(+0.05%) |
Jun 06, 2019 | 13.99 | 13.99 | 13.77 | 13.93 | 178,020 | +0.01(+0.05%) |
Jun 05, 2019 | 14.01 | 14.09 | 13.88 | 13.93 | 256,121 | -0.03(-0.19%) |
Jun 04, 2019 | 14.05 | 14.10 | 13.85 | 13.95 | 159,960 | -0.07(-0.52%) |
Jun 03, 2019 | 14.01 | 14.07 | 13.89 | 14.03 | 213,503 | +0.00(+0.00%) |
May 31, 2019 | 13.87 | 14.08 | 13.76 | 14.03 | 181,905 | +0.00(+0.00%) |
May 30, 2019 | 14.27 | 14.30 | 14.02 | 14.03 | 148,322 | -0.16(-1.13%) |
May 29, 2019 | 14.35 | 14.35 | 14.13 | 14.19 | 162,810 | -0.16(-1.11%) |
May 28, 2019 | 14.37 | 14.40 | 14.25 | 14.35 | 556,692 | +0.07(+0.51%) |
May 24, 2019 | 14.32 | 14.36 | 14.20 | 14.27 | 157,571 | -0.01(-0.09%) |
May 23, 2019 | 14.27 | 14.29 | 14.19 | 14.29 | 114,100 | -0.01(-0.05%) |
May 22, 2019 | 14.32 | 14.37 | 14.21 | 14.29 | 147,105 | -0.03(-0.19%) |
May 21, 2019 | 14.27 | 14.47 | 14.27 | 14.32 | 256,704 | +0.06(+0.44%) |
May 20, 2019 | 14.28 | 14.34 | 14.20 | 14.26 | 265,826 | -0.06(-0.42%) |
May 17, 2019 | 14.30 | 14.37 | 14.23 | 14.32 | 191,427 | -0.05(-0.37%) |
May 16, 2019 | 14.40 | 14.48 | 14.32 | 14.37 | 135,063 | -0.03(-0.23%) |
May 15, 2019 | 14.28 | 14.40 | 14.24 | 14.40 | 139,526 | +0.07(+0.51%) |
May 14, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 149,229 | +0.08(+0.56%) |
May 13, 2019 | 14.30 | 14.38 | 14.19 | 14.25 | 172,913 | -0.13(-0.88%) |
May 10, 2019 | 14.34 | 14.39 | 14.24 | 14.38 | 119,510 | +0.03(+0.18%) |
May 09, 2019 | 14.23 | 14.42 | 14.17 | 14.35 | 219,317 | +0.12(+0.84%) |
May 08, 2019 | 14.20 | 14.32 | 14.18 | 14.23 | 171,875 | -0.02(-0.14%) |
May 07, 2019 | 14.30 | 14.41 | 14.12 | 14.25 | 149,208 | -0.09(-0.65%) |
May 06, 2019 | 14.25 | 14.40 | 14.25 | 14.34 | 153,734 | -0.03(-0.23%) |
May 03, 2019 | 14.28 | 14.45 | 14.28 | 14.38 | 183,118 | +0.17(+1.16%) |
May 02, 2019 | 14.73 | 14.77 | 14.12 | 14.21 | 369,800 | -0.56(-3.81%) |
May 01, 2019 | 14.51 | 15.11 | 14.42 | 14.77 | 437,986 | +0.38(+2.62%) |
Apr 30, 2019 | 14.17 | 14.44 | 14.10 | 14.40 | 357,198 | +0.29(+2.06%) |
Apr 29, 2019 | 14.10 | 14.16 | 13.98 | 14.10 | 158,421 | +0.01(+0.05%) |
Apr 26, 2019 | 13.97 | 14.12 | 13.97 | 14.10 | 148,367 | +0.15(+1.09%) |
Apr 25, 2019 | 13.91 | 13.98 | 13.76 | 13.95 | 190,696 | +0.02(+0.14%) |
Apr 24, 2019 | 13.83 | 13.97 | 13.82 | 13.93 | 192,260 | +0.15(+1.11%) |
Apr 23, 2019 | 13.67 | 13.83 | 13.65 | 13.77 | 212,140 | +0.13(+0.97%) |
Apr 22, 2019 | 13.61 | 13.66 | 13.46 | 13.64 | 213,119 | +0.05(+0.34%) |
Apr 18, 2019 | 13.56 | 13.63 | 13.55 | 13.59 | 120,265 | +0.04(+0.27%) |
Apr 17, 2019 | 13.71 | 13.71 | 13.53 | 13.56 | 170,881 | -0.07(-0.48%) |
Apr 16, 2019 | 13.78 | 13.81 | 13.60 | 13.62 | 146,968 | -0.14(-1.05%) |
Apr 15, 2019 | 13.81 | 13.84 | 13.73 | 13.77 | 107,145 | -0.03(-0.19%) |
Apr 12, 2019 | 13.83 | 13.87 | 13.74 | 13.80 | 100,326 | -0.05(-0.38%) |
Apr 11, 2019 | 13.85 | 13.91 | 13.80 | 13.85 | 124,368 | +0.02(+0.14%) |
Apr 10, 2019 | 13.80 | 13.91 | 13.76 | 13.83 | 160,844 | +0.08(+0.57%) |
Apr 09, 2019 | 13.85 | 13.96 | 13.74 | 13.75 | 138,176 | -0.10(-0.71%) |
Apr 08, 2019 | 13.98 | 13.98 | 13.84 | 13.85 | 119,712 | -0.11(-0.75%) |
Apr 05, 2019 | 13.84 | 13.97 | 13.76 | 13.95 | 113,247 | +0.14(+1.05%) |
Apr 04, 2019 | 13.85 | 13.85 | 13.68 | 13.81 | 135,548 | -0.03(-0.19%) |
Apr 03, 2019 | 13.81 | 13.92 | 13.68 | 13.83 | 134,706 | +0.03(+0.24%) |
Apr 02, 2019 | 13.74 | 13.80 | 13.61 | 13.80 | 131,266 | +0.06(+0.43%) |