Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.64 | 13.87 | 13.51 | 13.58 | 1,072,141 | +0.00(+0.00%) |
Jun 27, 2019 | 13.36 | 13.63 | 13.36 | 13.58 | 175,385 | +0.25(+1.88%) |
Jun 26, 2019 | 13.05 | 13.38 | 13.05 | 13.33 | 127,509 | +0.35(+2.70%) |
Jun 25, 2019 | 12.69 | 12.99 | 12.69 | 12.98 | 104,598 | +0.25(+1.96%) |
Jun 24, 2019 | 12.94 | 13.04 | 12.60 | 12.73 | 168,681 | -0.22(-1.71%) |
Jun 21, 2019 | 13.16 | 13.30 | 12.88 | 12.95 | 258,030 | -0.26(-1.95%) |
Jun 20, 2019 | 13.08 | 13.30 | 12.94 | 13.21 | 249,186 | +0.43(+3.36%) |
Jun 19, 2019 | 12.71 | 12.94 | 12.71 | 12.78 | 233,965 | +0.09(+0.73%) |
Jun 18, 2019 | 12.71 | 12.89 | 12.66 | 12.68 | 278,572 | +0.06(+0.51%) |
Jun 17, 2019 | 12.34 | 12.63 | 12.31 | 12.62 | 124,857 | +0.27(+2.20%) |
Jun 14, 2019 | 12.41 | 12.50 | 12.27 | 12.35 | 176,871 | -0.06(-0.46%) |
Jun 13, 2019 | 12.46 | 12.47 | 12.28 | 12.41 | 367,210 | +0.10(+0.81%) |
Jun 12, 2019 | 12.88 | 12.88 | 12.27 | 12.31 | 241,833 | -0.68(-5.23%) |
Jun 11, 2019 | 12.89 | 13.20 | 12.79 | 12.99 | 192,399 | +0.26(+2.08%) |
Jun 10, 2019 | 13.16 | 13.16 | 12.63 | 12.72 | 292,397 | -0.36(-2.78%) |
Jun 07, 2019 | 12.91 | 13.17 | 12.91 | 13.09 | 143,288 | +0.22(+1.72%) |
Jun 06, 2019 | 13.01 | 13.14 | 12.77 | 12.86 | 153,922 | -0.07(-0.55%) |
Jun 05, 2019 | 13.08 | 13.11 | 12.79 | 12.94 | 209,562 | -0.14(-1.09%) |
Jun 04, 2019 | 12.83 | 13.12 | 12.73 | 13.08 | 218,191 | +0.34(+2.69%) |
Jun 03, 2019 | 12.53 | 12.86 | 12.53 | 12.73 | 145,929 | +0.01(+0.11%) |
May 31, 2019 | 12.48 | 12.72 | 12.35 | 12.72 | 202,618 | +0.11(+0.91%) |
May 30, 2019 | 12.97 | 13.19 | 12.51 | 12.61 | 189,442 | -0.37(-2.86%) |
May 29, 2019 | 12.88 | 13.02 | 12.71 | 12.98 | 249,948 | -0.06(-0.44%) |
May 28, 2019 | 13.32 | 13.36 | 13.00 | 13.04 | 136,835 | -0.25(-1.88%) |
May 24, 2019 | 13.71 | 13.71 | 13.24 | 13.29 | 114,322 | -0.28(-2.05%) |
May 23, 2019 | 13.81 | 14.02 | 13.39 | 13.56 | 206,358 | -0.44(-3.16%) |
May 22, 2019 | 14.01 | 14.09 | 13.92 | 14.01 | 144,252 | -0.06(-0.41%) |
May 21, 2019 | 13.89 | 14.27 | 13.89 | 14.06 | 169,918 | -0.09(-0.61%) |
May 20, 2019 | 13.89 | 14.32 | 13.84 | 14.15 | 171,037 | +0.26(+1.90%) |
May 17, 2019 | 14.34 | 14.50 | 13.86 | 13.89 | 146,506 | -0.55(-3.81%) |
May 16, 2019 | 14.43 | 14.59 | 14.34 | 14.44 | 839,458 | +0.04(+0.25%) |
May 15, 2019 | 14.39 | 14.62 | 14.28 | 14.40 | 588,820 | +0.01(+0.05%) |
May 14, 2019 | 14.22 | 14.44 | 14.21 | 14.39 | 140,446 | +0.29(+2.08%) |
May 13, 2019 | 14.19 | 14.44 | 14.03 | 14.10 | 223,862 | -0.22(-1.55%) |
May 10, 2019 | 13.89 | 14.50 | 13.89 | 14.32 | 307,005 | +0.44(+3.14%) |
May 09, 2019 | 13.30 | 13.99 | 13.26 | 13.89 | 291,267 | +0.51(+3.85%) |
May 08, 2019 | 13.11 | 13.46 | 13.05 | 13.37 | 163,169 | +0.25(+1.91%) |
May 07, 2019 | 13.01 | 13.15 | 12.84 | 13.12 | 281,971 | +0.00(+0.00%) |
May 06, 2019 | 13.07 | 13.18 | 12.78 | 13.12 | 201,886 | -0.02(-0.16%) |
May 03, 2019 | 12.84 | 13.28 | 12.84 | 13.14 | 221,788 | +0.37(+2.91%) |
May 02, 2019 | 12.71 | 12.97 | 12.68 | 12.77 | 516,293 | -0.02(-0.17%) |
May 01, 2019 | 12.71 | 12.99 | 12.66 | 12.79 | 267,850 | +0.06(+0.45%) |
Apr 30, 2019 | 13.03 | 13.04 | 12.63 | 12.73 | 273,079 | -0.20(-1.55%) |
Apr 29, 2019 | 13.03 | 13.11 | 12.86 | 12.94 | 198,370 | -0.01(-0.11%) |
Apr 26, 2019 | 13.19 | 13.21 | 12.75 | 12.95 | 244,037 | -0.21(-1.63%) |
Apr 25, 2019 | 13.78 | 13.78 | 13.11 | 13.16 | 306,772 | -0.70(-5.05%) |
Apr 24, 2019 | 13.46 | 14.29 | 13.33 | 13.86 | 276,418 | +0.36(+2.70%) |
Apr 23, 2019 | 13.91 | 13.94 | 13.49 | 13.50 | 246,395 | -0.42(-3.03%) |
Apr 22, 2019 | 13.79 | 14.04 | 13.67 | 13.92 | 387,559 | +0.16(+1.20%) |
Apr 18, 2019 | 14.16 | 14.36 | 13.74 | 13.76 | 237,600 | -0.42(-2.97%) |
Apr 17, 2019 | 13.99 | 14.19 | 13.93 | 14.18 | 149,363 | +0.24(+1.74%) |
Apr 16, 2019 | 14.21 | 14.29 | 13.78 | 13.94 | 178,826 | -0.24(-1.71%) |
Apr 15, 2019 | 14.26 | 14.30 | 14.14 | 14.18 | 209,111 | -0.04(-0.25%) |
Apr 12, 2019 | 13.80 | 14.34 | 13.80 | 14.21 | 433,362 | +0.50(+3.65%) |
Apr 11, 2019 | 13.50 | 13.83 | 13.41 | 13.71 | 509,556 | +0.32(+2.40%) |
Apr 10, 2019 | 13.06 | 13.44 | 13.06 | 13.39 | 630,460 | +0.43(+3.31%) |
Apr 09, 2019 | 12.54 | 13.11 | 12.45 | 12.96 | 419,468 | +0.42(+3.36%) |
Apr 08, 2019 | 12.41 | 12.97 | 12.36 | 12.54 | 559,727 | +0.24(+1.98%) |
Apr 05, 2019 | 12.19 | 12.32 | 12.11 | 12.30 | 319,739 | +0.12(+1.00%) |
Apr 04, 2019 | 12.25 | 12.29 | 12.10 | 12.18 | 94,407 | -0.06(-0.47%) |
Apr 03, 2019 | 12.36 | 12.43 | 11.93 | 12.23 | 347,298 | -0.02(-0.17%) |
Apr 02, 2019 | 12.35 | 12.44 | 12.15 | 12.26 | 205,973 | -0.10(-0.81%) |