Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.19 | 14.46 | 14.16 | 14.44 | 2,643,200 | +0.21(+1.48%) |
Jun 27, 2019 | 14.15 | 14.31 | 14.03 | 14.23 | 1,869,069 | -0.03(-0.21%) |
Jun 26, 2019 | 14.67 | 14.67 | 14.25 | 14.26 | 2,016,726 | -0.19(-1.31%) |
Jun 25, 2019 | 14.28 | 14.65 | 14.27 | 14.45 | 2,463,068 | +0.05(+0.35%) |
Jun 24, 2019 | 14.24 | 14.40 | 14.02 | 14.40 | 3,549,037 | +0.51(+3.67%) |
Jun 21, 2019 | 13.82 | 13.97 | 13.77 | 13.89 | 2,415,500 | +0.07(+0.51%) |
Jun 20, 2019 | 13.98 | 14.07 | 13.69 | 13.82 | 1,957,354 | +0.18(+1.32%) |
Jun 19, 2019 | 13.56 | 13.66 | 13.46 | 13.64 | 1,100,426 | +0.12(+0.89%) |
Jun 18, 2019 | 13.65 | 13.72 | 13.47 | 13.52 | 823,341 | -0.08(-0.59%) |
Jun 17, 2019 | 13.58 | 13.72 | 13.50 | 13.60 | 869,423 | +0.02(+0.15%) |
Jun 14, 2019 | 13.58 | 13.73 | 13.53 | 13.58 | 742,700 | +0.02(+0.15%) |
Jun 13, 2019 | 13.69 | 13.78 | 13.46 | 13.56 | 1,279,963 | -0.13(-0.95%) |
Jun 12, 2019 | 13.74 | 13.74 | 13.57 | 13.69 | 1,875,415 | +0.32(+2.39%) |
Jun 11, 2019 | 13.40 | 13.42 | 13.19 | 13.37 | 537,151 | +0.04(+0.30%) |
Jun 10, 2019 | 13.27 | 13.36 | 13.24 | 13.33 | 582,624 | +0.07(+0.53%) |
Jun 07, 2019 | 13.37 | 13.43 | 13.25 | 13.26 | 1,341,400 | -0.05(-0.38%) |
Jun 06, 2019 | 13.31 | 13.36 | 13.14 | 13.31 | 505,354 | +0.00(+0.00%) |
Jun 05, 2019 | 13.44 | 13.56 | 13.22 | 13.31 | 1,126,796 | -0.03(-0.22%) |
Jun 04, 2019 | 13.43 | 13.55 | 13.25 | 13.34 | 2,679,078 | -0.05(-0.37%) |
Jun 03, 2019 | 13.40 | 13.51 | 13.31 | 13.39 | 1,069,939 | +0.00(+0.00%) |
May 31, 2019 | 13.30 | 13.48 | 13.16 | 13.39 | 1,327,700 | +0.04(+0.30%) |
May 30, 2019 | 13.31 | 13.49 | 13.28 | 13.35 | 1,018,116 | +0.02(+0.15%) |
May 29, 2019 | 13.03 | 13.43 | 12.97 | 13.33 | 1,646,200 | +0.23(+1.76%) |
May 28, 2019 | 13.31 | 13.48 | 13.10 | 13.10 | 1,243,948 | -0.13(-0.98%) |
May 24, 2019 | 13.25 | 13.30 | 13.10 | 13.23 | 1,005,700 | +0.09(+0.68%) |
May 23, 2019 | 13.28 | 13.34 | 13.11 | 13.14 | 1,359,605 | -0.22(-1.65%) |
May 22, 2019 | 13.50 | 13.55 | 13.34 | 13.36 | 629,694 | -0.12(-0.89%) |
May 21, 2019 | 13.66 | 13.71 | 13.46 | 13.48 | 559,171 | -0.10(-0.74%) |
May 20, 2019 | 13.51 | 13.68 | 13.41 | 13.58 | 812,168 | -0.02(-0.15%) |
May 17, 2019 | 13.58 | 13.74 | 13.57 | 13.60 | 1,389,300 | +0.06(+0.44%) |
May 16, 2019 | 13.40 | 13.75 | 13.33 | 13.54 | 2,164,092 | +0.13(+0.97%) |
May 15, 2019 | 13.32 | 13.56 | 13.15 | 13.41 | 7,677,561 | -0.38(-2.76%) |
May 14, 2019 | 13.94 | 13.99 | 13.73 | 13.79 | 904,979 | -0.10(-0.72%) |
May 13, 2019 | 13.89 | 14.01 | 13.76 | 13.89 | 1,562,758 | -0.10(-0.71%) |
May 10, 2019 | 13.88 | 14.08 | 13.67 | 13.99 | 1,475,900 | +0.07(+0.50%) |
May 09, 2019 | 13.83 | 14.15 | 13.18 | 13.92 | 3,811,120 | +0.94(+7.24%) |
May 08, 2019 | 12.86 | 13.01 | 12.78 | 12.98 | 1,295,344 | +0.07(+0.54%) |
May 07, 2019 | 13.14 | 13.26 | 12.82 | 12.91 | 855,563 | -0.24(-1.83%) |
May 06, 2019 | 13.20 | 13.26 | 13.01 | 13.15 | 1,410,092 | -0.14(-1.05%) |
May 03, 2019 | 13.32 | 13.47 | 13.20 | 13.29 | 640,700 | +0.03(+0.23%) |
May 02, 2019 | 13.22 | 13.31 | 13.04 | 13.26 | 398,688 | +0.01(+0.08%) |
May 01, 2019 | 13.44 | 13.44 | 13.24 | 13.25 | 551,663 | -0.15(-1.12%) |
Apr 30, 2019 | 13.43 | 13.58 | 13.28 | 13.40 | 787,935 | -0.03(-0.22%) |
Apr 29, 2019 | 13.29 | 13.47 | 13.27 | 13.43 | 513,242 | +0.11(+0.83%) |
Apr 26, 2019 | 13.21 | 13.45 | 13.11 | 13.32 | 629,400 | +0.15(+1.14%) |
Apr 25, 2019 | 13.33 | 13.38 | 13.12 | 13.17 | 436,887 | -0.23(-1.72%) |
Apr 24, 2019 | 13.30 | 13.45 | 13.25 | 13.40 | 678,702 | +0.10(+0.75%) |
Apr 23, 2019 | 13.30 | 13.39 | 13.24 | 13.30 | 679,810 | +0.01(+0.08%) |
Apr 22, 2019 | 13.05 | 13.40 | 13.04 | 13.29 | 1,212,110 | +0.31(+2.39%) |
Apr 18, 2019 | 12.97 | 13.09 | 12.89 | 12.98 | 326,700 | -0.03(-0.23%) |
Apr 17, 2019 | 12.99 | 13.04 | 12.86 | 13.01 | 472,105 | +0.04(+0.31%) |
Apr 16, 2019 | 13.06 | 13.07 | 12.86 | 12.97 | 451,274 | -0.09(-0.69%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.91 | 13.06 | 551,593 | +0.08(+0.62%) |
Apr 12, 2019 | 12.86 | 13.05 | 12.72 | 12.98 | 457,300 | +0.10(+0.78%) |
Apr 11, 2019 | 13.02 | 13.05 | 12.69 | 12.88 | 793,871 | -0.12(-0.92%) |
Apr 10, 2019 | 13.03 | 13.09 | 12.84 | 13.00 | 500,859 | -0.06(-0.46%) |
Apr 09, 2019 | 13.41 | 13.49 | 12.99 | 13.06 | 642,866 | -0.03(-0.23%) |
Apr 08, 2019 | 13.07 | 13.26 | 13.04 | 13.09 | 769,255 | -0.02(-0.15%) |
Apr 05, 2019 | 12.85 | 13.14 | 12.85 | 13.11 | 1,708,200 | +0.24(+1.86%) |
Apr 04, 2019 | 12.80 | 13.00 | 12.65 | 12.87 | 525,981 | +0.04(+0.31%) |
Apr 03, 2019 | 13.01 | 13.01 | 12.77 | 12.83 | 1,976,085 | -0.18(-1.38%) |
Apr 02, 2019 | 13.05 | 13.16 | 12.61 | 13.01 | 3,160,473 | +0.28(+2.20%) |