Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.82 | 13.95 | 13.64 | 13.95 | 12,700 | +0.18(+1.33%) |
Jun 27, 2019 | 13.74 | 13.79 | 13.72 | 13.77 | 2,712 | +0.29(+2.16%) |
Jun 26, 2019 | 13.34 | 13.55 | 13.26 | 13.47 | 20,688 | -0.09(-0.66%) |
Jun 25, 2019 | 13.61 | 13.75 | 13.46 | 13.56 | 25,381 | -0.19(-1.35%) |
Jun 24, 2019 | 13.74 | 13.82 | 13.68 | 13.75 | 7,839 | -0.06(-0.43%) |
Jun 21, 2019 | 13.72 | 13.83 | 13.72 | 13.81 | 49,300 | -0.01(-0.07%) |
Jun 20, 2019 | 13.76 | 13.89 | 13.71 | 13.82 | 31,627 | -0.19(-1.36%) |
Jun 19, 2019 | 13.68 | 14.01 | 13.67 | 14.01 | 20,164 | +0.35(+2.56%) |
Jun 18, 2019 | 13.42 | 13.73 | 13.42 | 13.66 | 77,887 | +0.27(+2.02%) |
Jun 17, 2019 | 13.29 | 13.42 | 13.29 | 13.39 | 5,204 | +0.12(+0.90%) |
Jun 14, 2019 | 13.27 | 13.35 | 13.18 | 13.27 | 5,400 | -0.64(-4.57%) |
Jun 13, 2019 | 13.89 | 13.93 | 13.85 | 13.91 | 8,127 | -0.15(-1.10%) |
Jun 12, 2019 | 14.05 | 14.16 | 14.00 | 14.06 | 19,471 | +0.09(+0.64%) |
Jun 11, 2019 | 14.01 | 14.02 | 13.97 | 13.97 | 108,428 | +0.03(+0.22%) |
Jun 10, 2019 | 13.86 | 14.06 | 13.82 | 13.94 | 2,806 | +0.14(+1.01%) |
Jun 07, 2019 | 13.80 | 13.82 | 13.79 | 13.80 | 3,500 | +0.00(+0.00%) |
Jun 06, 2019 | 13.54 | 13.84 | 13.54 | 13.80 | 4,096 | +0.04(+0.29%) |
Jun 05, 2019 | 13.68 | 13.93 | 13.60 | 13.76 | 3,753 | +0.05(+0.36%) |
Jun 04, 2019 | 13.68 | 13.71 | 13.61 | 13.71 | 26,448 | +0.50(+3.79%) |
Jun 03, 2019 | 13.18 | 13.22 | 13.16 | 13.21 | 4,244 | -0.47(-3.44%) |
May 31, 2019 | 13.39 | 13.68 | 13.39 | 13.68 | 4,100 | +0.16(+1.18%) |
May 30, 2019 | 13.51 | 13.76 | 13.48 | 13.52 | 24,798 | +0.16(+1.20%) |
May 29, 2019 | 13.42 | 13.42 | 13.29 | 13.36 | 43,633 | -0.24(-1.76%) |
May 28, 2019 | 13.75 | 13.85 | 13.57 | 13.60 | 13,923 | -0.23(-1.66%) |
May 24, 2019 | 13.61 | 13.83 | 13.61 | 13.83 | 2,400 | +0.03(+0.22%) |
May 23, 2019 | 13.73 | 13.98 | 13.73 | 13.80 | 11,170 | -0.09(-0.65%) |
May 22, 2019 | 13.96 | 13.96 | 13.87 | 13.89 | 9,647 | -0.29(-2.05%) |
May 21, 2019 | 14.20 | 14.35 | 14.15 | 14.18 | 30,643 | -0.08(-0.56%) |
May 20, 2019 | 14.36 | 14.37 | 14.26 | 14.26 | 1,227 | -0.14(-0.97%) |
May 17, 2019 | 14.47 | 14.48 | 14.37 | 14.40 | 3,900 | -0.29(-1.97%) |
May 16, 2019 | 14.54 | 14.81 | 14.53 | 14.69 | 8,470 | +0.18(+1.24%) |
May 15, 2019 | 14.34 | 14.57 | 14.34 | 14.51 | 45,062 | -0.01(-0.07%) |
May 14, 2019 | 14.60 | 14.66 | 14.52 | 14.52 | 30,010 | -0.15(-1.02%) |
May 13, 2019 | 14.80 | 14.80 | 14.50 | 14.67 | 5,579 | -1.03(-6.53%) |
May 10, 2019 | 15.62 | 15.79 | 15.48 | 15.70 | 4,500 | +0.19(+1.19%) |
May 09, 2019 | 15.51 | 15.80 | 15.49 | 15.51 | 10,710 | -0.72(-4.44%) |
May 08, 2019 | 16.82 | 16.82 | 16.14 | 16.23 | 10,733 | -0.91(-5.34%) |
May 07, 2019 | 17.14 | 17.25 | 17.14 | 17.14 | 2,011 | -0.56(-3.18%) |
May 06, 2019 | 17.70 | 17.71 | 17.70 | 17.71 | 906 | -0.16(-0.90%) |
May 03, 2019 | 17.61 | 17.87 | 17.61 | 17.87 | 600 | +0.18(+1.02%) |
May 02, 2019 | 17.62 | 17.69 | 17.62 | 17.69 | 1,724 | -0.37(-2.05%) |
May 01, 2019 | 17.85 | 18.06 | 17.85 | 18.06 | 815 | +0.22(+1.23%) |
Apr 30, 2019 | 17.99 | 18.17 | 17.83 | 17.84 | 3,828 | -0.54(-2.94%) |
Apr 29, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 1,079 | +0.27(+1.49%) |
Apr 26, 2019 | 18.20 | 18.20 | 18.11 | 18.11 | 1,200 | +0.32(+1.83%) |
Apr 25, 2019 | 17.61 | 17.95 | 17.56 | 17.79 | 5,400 | -0.33(-1.82%) |
Apr 24, 2019 | 18.02 | 18.24 | 17.99 | 18.11 | 2,330 | +0.02(+0.11%) |
Apr 23, 2019 | 18.00 | 18.21 | 17.98 | 18.09 | 2,551 | +0.02(+0.14%) |
Apr 22, 2019 | 18.28 | 18.46 | 18.07 | 18.07 | 1,196 | -0.30(-1.63%) |
Apr 18, 2019 | 18.17 | 18.41 | 18.17 | 18.37 | 2,100 | +0.11(+0.60%) |
Apr 17, 2019 | 18.07 | 18.26 | 17.97 | 18.26 | 1,721 | +0.68(+3.87%) |
Apr 16, 2019 | 17.48 | 17.67 | 17.46 | 17.58 | 5,126 | +0.25(+1.44%) |
Apr 15, 2019 | 17.28 | 17.37 | 17.28 | 17.33 | 1,520 | -0.01(-0.06%) |
Apr 12, 2019 | 17.09 | 17.34 | 17.04 | 17.34 | 4,600 | +0.11(+0.64%) |
Apr 11, 2019 | 17.08 | 17.39 | 17.08 | 17.23 | 4,103 | -0.61(-3.39%) |
Apr 10, 2019 | 17.64 | 17.84 | 17.64 | 17.84 | 2,670 | +0.01(+0.06%) |
Apr 09, 2019 | 17.80 | 17.90 | 17.68 | 17.82 | 17,730 | +0.27(+1.57%) |
Apr 08, 2019 | 17.54 | 17.55 | 17.53 | 17.55 | 1,638 | +0.05(+0.29%) |
Apr 05, 2019 | 17.40 | 17.52 | 17.40 | 17.50 | 3,300 | +0.01(+0.05%) |
Apr 04, 2019 | 17.37 | 17.59 | 17.37 | 17.49 | 2,123 | -0.02(-0.09%) |
Apr 03, 2019 | 17.45 | 17.59 | 17.45 | 17.50 | 8,188 | +0.38(+2.22%) |
Apr 02, 2019 | 16.79 | 17.15 | 16.79 | 17.12 | 19,024 | +0.23(+1.33%) |