Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.28 | 15.37 | 15.23 | 15.37 | 7,051,679 | +0.16(+1.07%) |
Jun 27, 2019 | 15.24 | 15.29 | 15.15 | 15.21 | 4,060,111 | +0.06(+0.41%) |
Jun 26, 2019 | 15.46 | 15.50 | 15.15 | 15.15 | 8,406,044 | -0.26(-1.71%) |
Jun 25, 2019 | 15.46 | 15.57 | 15.40 | 15.41 | 5,500,104 | +0.00(+0.00%) |
Jun 24, 2019 | 15.57 | 15.60 | 15.37 | 15.41 | 6,295,931 | -0.12(-0.75%) |
Jun 21, 2019 | 15.30 | 15.60 | 15.27 | 15.53 | 17,392,504 | +0.15(+1.01%) |
Jun 20, 2019 | 15.36 | 15.41 | 15.19 | 15.37 | 9,237,784 | +0.14(+0.91%) |
Jun 19, 2019 | 15.15 | 15.28 | 15.03 | 15.23 | 7,340,555 | +0.11(+0.72%) |
Jun 18, 2019 | 15.16 | 15.28 | 14.84 | 15.13 | 19,207,774 | -0.38(-2.44%) |
Jun 17, 2019 | 15.50 | 15.54 | 15.35 | 15.51 | 5,022,072 | -0.02(-0.15%) |
Jun 14, 2019 | 15.49 | 15.57 | 15.37 | 15.53 | 3,566,140 | +0.02(+0.15%) |
Jun 13, 2019 | 15.45 | 15.59 | 15.40 | 15.51 | 3,505,691 | +0.09(+0.60%) |
Jun 12, 2019 | 15.22 | 15.42 | 15.18 | 15.41 | 5,725,612 | +0.19(+1.26%) |
Jun 11, 2019 | 15.38 | 15.40 | 15.16 | 15.22 | 5,451,061 | -0.10(-0.65%) |
Jun 10, 2019 | 15.53 | 15.58 | 15.25 | 15.32 | 8,286,946 | -0.10(-0.65%) |
Jun 07, 2019 | 15.37 | 15.52 | 15.31 | 15.42 | 4,443,452 | +0.15(+0.95%) |
Jun 06, 2019 | 15.16 | 15.31 | 15.06 | 15.27 | 5,465,816 | +0.08(+0.55%) |
Jun 05, 2019 | 15.43 | 15.46 | 14.98 | 15.19 | 16,406,247 | -0.40(-2.55%) |
Jun 04, 2019 | 15.01 | 15.73 | 14.91 | 15.59 | 24,911,810 | +0.75(+5.05%) |
Jun 03, 2019 | 14.85 | 15.06 | 14.78 | 14.84 | 8,292,821 | -0.01(-0.05%) |
May 31, 2019 | 14.68 | 14.87 | 14.66 | 14.85 | 6,662,956 | +0.07(+0.47%) |
May 30, 2019 | 14.79 | 14.90 | 14.75 | 14.78 | 3,777,990 | -0.04(-0.26%) |
May 29, 2019 | 14.77 | 14.85 | 14.57 | 14.82 | 7,624,069 | +0.02(+0.10%) |
May 28, 2019 | 14.83 | 14.99 | 14.74 | 14.80 | 11,914,788 | -0.02(-0.10%) |
May 24, 2019 | 14.97 | 15.15 | 14.74 | 14.82 | 5,469,507 | -0.08(-0.56%) |
May 23, 2019 | 14.78 | 14.92 | 14.75 | 14.90 | 6,611,438 | +0.00(+0.00%) |
May 22, 2019 | 14.81 | 15.01 | 14.76 | 14.90 | 5,771,984 | +0.05(+0.31%) |
May 21, 2019 | 14.83 | 14.94 | 14.79 | 14.85 | 4,620,947 | +0.14(+0.94%) |
May 20, 2019 | 14.67 | 14.87 | 14.65 | 14.72 | 5,973,547 | -0.07(-0.47%) |
May 17, 2019 | 14.89 | 14.96 | 14.75 | 14.78 | 7,089,739 | -0.21(-1.43%) |
May 16, 2019 | 14.88 | 15.14 | 14.88 | 15.00 | 6,453,000 | +0.12(+0.82%) |
May 15, 2019 | 14.70 | 14.96 | 14.70 | 14.88 | 5,310,058 | +0.09(+0.62%) |
May 14, 2019 | 14.70 | 14.87 | 14.68 | 14.78 | 6,547,051 | +0.20(+1.36%) |
May 13, 2019 | 14.68 | 14.73 | 14.55 | 14.59 | 6,611,297 | -0.26(-1.75%) |
May 10, 2019 | 14.65 | 14.86 | 14.63 | 14.85 | 7,120,970 | +0.15(+1.04%) |
May 09, 2019 | 14.62 | 14.87 | 14.62 | 14.69 | 14,046,692 | +0.00(+0.00%) |
May 08, 2019 | 14.14 | 14.87 | 14.13 | 14.69 | 19,680,322 | +0.00(+0.00%) |
May 07, 2019 | 14.57 | 14.75 | 14.55 | 14.69 | 12,265,984 | -0.02(-0.10%) |
May 06, 2019 | 14.58 | 14.79 | 14.56 | 14.71 | 11,863,076 | -0.06(-0.41%) |
May 03, 2019 | 14.74 | 14.88 | 14.62 | 14.77 | 4,482,393 | +0.02(+0.16%) |
May 02, 2019 | 14.78 | 14.86 | 14.69 | 14.75 | 4,576,866 | -0.04(-0.26%) |
May 01, 2019 | 14.94 | 14.94 | 14.77 | 14.78 | 5,897,253 | -0.09(-0.62%) |
Apr 30, 2019 | 14.84 | 14.93 | 14.72 | 14.88 | 7,535,766 | +0.02(+0.15%) |
Apr 29, 2019 | 15.07 | 15.11 | 14.79 | 14.85 | 7,659,610 | -0.21(-1.42%) |
Apr 26, 2019 | 14.71 | 15.09 | 14.71 | 15.07 | 8,526,243 | +0.39(+2.66%) |
Apr 25, 2019 | 14.83 | 14.86 | 14.67 | 14.68 | 3,614,610 | -0.20(-1.34%) |
Apr 24, 2019 | 14.88 | 14.97 | 14.83 | 14.88 | 6,083,504 | +0.02(+0.15%) |
Apr 23, 2019 | 14.77 | 14.92 | 14.76 | 14.85 | 7,682,068 | +0.11(+0.73%) |
Apr 22, 2019 | 14.75 | 14.82 | 14.68 | 14.75 | 5,117,627 | -0.02(-0.16%) |
Apr 18, 2019 | 14.79 | 14.82 | 14.71 | 14.77 | 6,235,912 | +0.00(+0.00%) |
Apr 17, 2019 | 14.74 | 14.80 | 14.67 | 14.77 | 4,734,464 | +0.05(+0.31%) |
Apr 16, 2019 | 14.68 | 14.72 | 14.61 | 14.72 | 6,821,791 | +0.05(+0.36%) |
Apr 15, 2019 | 14.66 | 14.70 | 14.60 | 14.67 | 3,313,109 | +0.05(+0.31%) |
Apr 12, 2019 | 14.70 | 14.75 | 14.52 | 14.62 | 7,093,659 | -0.05(-0.31%) |
Apr 11, 2019 | 14.73 | 14.76 | 14.53 | 14.67 | 8,914,735 | -0.15(-1.03%) |
Apr 10, 2019 | 14.83 | 14.88 | 14.72 | 14.82 | 5,237,241 | -0.01(-0.05%) |
Apr 09, 2019 | 14.82 | 14.87 | 14.69 | 14.83 | 10,794,998 | -0.77(-4.95%) |
Apr 08, 2019 | 14.75 | 14.92 | 14.66 | 15.60 | 11,634,395 | +0.77(+5.16%) |
Apr 05, 2019 | 14.62 | 14.96 | 14.60 | 14.84 | 12,932,975 | +0.28(+1.94%) |
Apr 04, 2019 | 14.59 | 14.62 | 14.50 | 14.56 | 3,861,847 | -0.04(-0.26%) |
Apr 03, 2019 | 14.53 | 14.72 | 14.49 | 14.59 | 8,320,608 | +0.11(+0.74%) |
Apr 02, 2019 | 14.28 | 14.52 | 14.22 | 14.49 | 8,446,034 | +0.21(+1.45%) |