Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.45 | 13.82 | 13.27 | 13.76 | 155,700 | +0.17(+1.25%) |
Jun 27, 2019 | 13.06 | 13.64 | 13.00 | 13.59 | 106,164 | +0.48(+3.66%) |
Jun 26, 2019 | 13.71 | 13.75 | 13.07 | 13.11 | 105,559 | -0.28(-2.09%) |
Jun 25, 2019 | 13.70 | 13.75 | 13.25 | 13.39 | 86,506 | -0.43(-3.11%) |
Jun 24, 2019 | 14.14 | 14.16 | 13.55 | 13.82 | 144,735 | -0.26(-1.85%) |
Jun 21, 2019 | 14.04 | 14.68 | 14.00 | 14.08 | 152,500 | -0.16(-1.12%) |
Jun 20, 2019 | 14.18 | 14.50 | 13.83 | 14.24 | 122,555 | +0.42(+3.04%) |
Jun 19, 2019 | 13.97 | 14.45 | 13.29 | 13.82 | 199,949 | -0.07(-0.50%) |
Jun 18, 2019 | 13.83 | 14.54 | 13.83 | 13.89 | 120,660 | +0.23(+1.68%) |
Jun 17, 2019 | 13.68 | 13.84 | 13.61 | 13.66 | 59,651 | +0.05(+0.37%) |
Jun 14, 2019 | 14.71 | 14.71 | 13.53 | 13.61 | 198,200 | -1.09(-7.41%) |
Jun 13, 2019 | 14.78 | 14.79 | 14.41 | 14.70 | 83,467 | -0.05(-0.34%) |
Jun 12, 2019 | 14.45 | 14.81 | 14.42 | 14.75 | 64,348 | +0.05(+0.34%) |
Jun 11, 2019 | 14.84 | 14.92 | 14.45 | 14.70 | 91,162 | +0.04(+0.27%) |
Jun 10, 2019 | 14.68 | 14.82 | 14.44 | 14.66 | 109,524 | -0.02(-0.14%) |
Jun 07, 2019 | 14.55 | 14.83 | 14.28 | 14.68 | 76,200 | +0.32(+2.23%) |
Jun 06, 2019 | 14.86 | 14.86 | 14.09 | 14.36 | 82,489 | -0.43(-2.91%) |
Jun 05, 2019 | 15.55 | 15.56 | 14.65 | 14.79 | 131,139 | -0.73(-4.70%) |
Jun 04, 2019 | 15.22 | 15.82 | 15.22 | 15.52 | 184,076 | +0.26(+1.70%) |
Jun 03, 2019 | 16.16 | 16.16 | 15.20 | 15.26 | 107,713 | -0.78(-4.86%) |
May 31, 2019 | 15.19 | 16.20 | 15.13 | 16.04 | 141,200 | +0.63(+4.09%) |
May 30, 2019 | 15.84 | 15.99 | 15.14 | 15.41 | 149,693 | -0.44(-2.78%) |
May 29, 2019 | 16.55 | 16.57 | 15.80 | 15.85 | 133,923 | -0.88(-5.26%) |
May 28, 2019 | 17.18 | 17.35 | 16.63 | 16.73 | 145,919 | -0.28(-1.65%) |
May 24, 2019 | 17.05 | 17.22 | 16.85 | 17.01 | 91,800 | +0.19(+1.13%) |
May 23, 2019 | 16.56 | 17.10 | 16.45 | 16.82 | 138,146 | -0.10(-0.59%) |
May 22, 2019 | 17.24 | 17.44 | 16.82 | 16.92 | 204,786 | -0.10(-0.59%) |
May 21, 2019 | 15.86 | 17.15 | 15.86 | 17.02 | 372,617 | +1.25(+7.93%) |
May 20, 2019 | 15.61 | 16.12 | 15.37 | 15.77 | 266,352 | -0.11(-0.69%) |
May 17, 2019 | 16.12 | 16.29 | 15.80 | 15.88 | 224,600 | -0.47(-2.87%) |
May 16, 2019 | 15.91 | 16.58 | 15.91 | 16.35 | 194,905 | +0.20(+1.24%) |
May 15, 2019 | 15.82 | 16.38 | 15.82 | 16.15 | 118,156 | +0.40(+2.54%) |
May 14, 2019 | 15.20 | 16.02 | 15.11 | 15.75 | 197,838 | +0.74(+4.93%) |
May 13, 2019 | 14.90 | 15.63 | 14.88 | 15.01 | 200,576 | -0.54(-3.47%) |
May 10, 2019 | 15.35 | 15.71 | 15.22 | 15.55 | 132,400 | +0.24(+1.57%) |
May 09, 2019 | 15.23 | 15.44 | 15.02 | 15.31 | 180,898 | -0.34(-2.17%) |
May 08, 2019 | 15.15 | 15.70 | 14.90 | 15.65 | 145,713 | +0.65(+4.33%) |
May 07, 2019 | 15.72 | 15.96 | 14.92 | 15.00 | 290,475 | -1.03(-6.43%) |
May 06, 2019 | 15.88 | 16.56 | 15.68 | 16.03 | 246,861 | -0.86(-5.09%) |
May 03, 2019 | 16.09 | 16.96 | 16.00 | 16.89 | 276,800 | +1.08(+6.83%) |
May 02, 2019 | 15.25 | 16.00 | 15.25 | 15.81 | 149,704 | +0.57(+3.74%) |
May 01, 2019 | 15.88 | 16.33 | 15.20 | 15.24 | 150,212 | -0.60(-3.79%) |
Apr 30, 2019 | 15.35 | 15.87 | 15.32 | 15.84 | 133,970 | +0.44(+2.86%) |
Apr 29, 2019 | 15.30 | 15.77 | 15.30 | 15.40 | 89,194 | +0.15(+0.98%) |
Apr 26, 2019 | 15.33 | 15.84 | 15.03 | 15.25 | 155,700 | -0.08(-0.52%) |
Apr 25, 2019 | 14.98 | 15.44 | 14.80 | 15.33 | 111,368 | +0.23(+1.52%) |
Apr 24, 2019 | 15.14 | 15.22 | 14.90 | 15.10 | 91,689 | -0.07(-0.46%) |
Apr 23, 2019 | 15.37 | 15.72 | 15.06 | 15.17 | 109,174 | -0.25(-1.62%) |
Apr 22, 2019 | 15.28 | 15.68 | 15.26 | 15.42 | 192,552 | -0.11(-0.71%) |
Apr 18, 2019 | 15.35 | 15.57 | 14.98 | 15.53 | 285,500 | +0.20(+1.30%) |
Apr 17, 2019 | 15.50 | 15.93 | 15.28 | 15.33 | 126,000 | -0.09(-0.58%) |
Apr 16, 2019 | 15.11 | 15.99 | 15.11 | 15.42 | 182,214 | +0.44(+2.94%) |
Apr 15, 2019 | 15.13 | 15.75 | 14.89 | 14.98 | 261,232 | -0.25(-1.64%) |
Apr 12, 2019 | 15.50 | 16.62 | 15.10 | 15.23 | 458,500 | +0.00(+0.00%) |
Apr 11, 2019 | 14.36 | 15.40 | 14.16 | 15.23 | 364,710 | +0.85(+5.91%) |
Apr 10, 2019 | 14.76 | 14.92 | 14.32 | 14.38 | 227,064 | -0.41(-2.77%) |
Apr 09, 2019 | 14.73 | 14.98 | 14.36 | 14.79 | 227,985 | -0.16(-1.07%) |
Apr 08, 2019 | 14.20 | 15.20 | 14.04 | 14.95 | 315,570 | +0.70(+4.91%) |
Apr 05, 2019 | 13.99 | 14.39 | 13.81 | 14.25 | 184,000 | +0.38(+2.74%) |
Apr 04, 2019 | 13.27 | 14.04 | 13.02 | 13.87 | 354,299 | +0.55(+4.13%) |
Apr 03, 2019 | 14.20 | 14.20 | 13.24 | 13.32 | 300,251 | -0.34(-2.49%) |
Apr 02, 2019 | 14.40 | 14.69 | 13.56 | 13.66 | 374,768 | -0.81(-5.60%) |