Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.10 | 14.39 | 14.09 | 14.30 | 973,165 | +0.22(+1.58%) |
Jun 27, 2019 | 13.99 | 14.09 | 13.99 | 14.08 | 347,890 | +0.13(+0.97%) |
Jun 26, 2019 | 14.16 | 14.19 | 13.92 | 13.95 | 164,542 | -0.25(-1.76%) |
Jun 25, 2019 | 14.46 | 14.55 | 14.20 | 14.20 | 105,529 | -0.26(-1.82%) |
Jun 24, 2019 | 14.57 | 14.57 | 14.33 | 14.46 | 144,948 | -0.02(-0.14%) |
Jun 21, 2019 | 14.59 | 14.60 | 14.41 | 14.48 | 227,863 | -0.13(-0.92%) |
Jun 20, 2019 | 14.60 | 14.65 | 14.57 | 14.61 | 118,120 | +0.01(+0.09%) |
Jun 19, 2019 | 14.56 | 14.63 | 14.39 | 14.60 | 116,880 | +0.10(+0.70%) |
Jun 18, 2019 | 14.45 | 14.56 | 14.43 | 14.50 | 154,998 | +0.07(+0.49%) |
Jun 17, 2019 | 14.36 | 14.51 | 14.30 | 14.43 | 162,991 | +0.15(+1.08%) |
Jun 14, 2019 | 14.30 | 14.39 | 14.25 | 14.27 | 110,717 | +0.01(+0.09%) |
Jun 13, 2019 | 14.17 | 14.31 | 14.12 | 14.26 | 165,846 | +0.12(+0.85%) |
Jun 12, 2019 | 14.09 | 14.19 | 14.04 | 14.14 | 152,891 | +0.08(+0.57%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.93 | 14.06 | 181,115 | +0.00(+0.00%) |
Jun 10, 2019 | 14.03 | 14.12 | 14.01 | 14.06 | 150,051 | +0.03(+0.19%) |
Jun 07, 2019 | 14.07 | 14.15 | 13.98 | 14.03 | 194,725 | +0.01(+0.05%) |
Jun 06, 2019 | 14.09 | 14.09 | 13.87 | 14.03 | 176,840 | +0.01(+0.05%) |
Jun 05, 2019 | 14.10 | 14.19 | 13.97 | 14.02 | 254,422 | -0.03(-0.19%) |
Jun 04, 2019 | 14.14 | 14.19 | 13.94 | 14.05 | 158,900 | -0.07(-0.52%) |
Jun 03, 2019 | 14.10 | 14.16 | 13.99 | 14.12 | 212,087 | +0.00(+0.00%) |
May 31, 2019 | 13.97 | 14.17 | 13.85 | 14.12 | 180,698 | +0.00(+0.00%) |
May 30, 2019 | 14.36 | 14.40 | 14.11 | 14.12 | 147,339 | -0.16(-1.13%) |
May 29, 2019 | 14.44 | 14.44 | 14.22 | 14.28 | 161,730 | -0.16(-1.11%) |
May 28, 2019 | 14.47 | 14.49 | 14.35 | 14.44 | 553,001 | +0.07(+0.51%) |
May 24, 2019 | 14.42 | 14.46 | 14.29 | 14.37 | 156,526 | -0.01(-0.09%) |
May 23, 2019 | 14.37 | 14.38 | 14.29 | 14.38 | 113,343 | -0.01(-0.05%) |
May 22, 2019 | 14.42 | 14.46 | 14.31 | 14.39 | 146,130 | -0.03(-0.19%) |
May 21, 2019 | 14.37 | 14.56 | 14.37 | 14.42 | 255,001 | +0.06(+0.44%) |
May 20, 2019 | 14.38 | 14.43 | 14.30 | 14.35 | 264,063 | -0.06(-0.42%) |
May 17, 2019 | 14.39 | 14.47 | 14.33 | 14.41 | 190,158 | -0.05(-0.37%) |
May 16, 2019 | 14.49 | 14.57 | 14.42 | 14.47 | 134,167 | -0.03(-0.23%) |
May 15, 2019 | 14.38 | 14.50 | 14.33 | 14.50 | 138,601 | +0.07(+0.51%) |
May 14, 2019 | 14.40 | 14.47 | 14.36 | 14.43 | 148,239 | +0.08(+0.56%) |
May 13, 2019 | 14.39 | 14.47 | 14.29 | 14.35 | 171,767 | -0.13(-0.87%) |
May 10, 2019 | 14.43 | 14.49 | 14.34 | 14.47 | 118,717 | +0.03(+0.18%) |
May 09, 2019 | 14.33 | 14.52 | 14.27 | 14.45 | 217,862 | +0.12(+0.84%) |
May 08, 2019 | 14.30 | 14.41 | 14.27 | 14.33 | 170,735 | -0.02(-0.14%) |
May 07, 2019 | 14.40 | 14.51 | 14.22 | 14.35 | 148,218 | -0.09(-0.65%) |
May 06, 2019 | 14.35 | 14.49 | 14.35 | 14.44 | 152,715 | -0.03(-0.23%) |
May 03, 2019 | 14.37 | 14.54 | 14.37 | 14.47 | 181,903 | +0.17(+1.16%) |
May 02, 2019 | 14.83 | 14.87 | 14.21 | 14.31 | 367,348 | -0.57(-3.81%) |
May 01, 2019 | 14.61 | 15.21 | 14.51 | 14.87 | 435,081 | +0.38(+2.62%) |
Apr 30, 2019 | 14.27 | 14.54 | 14.19 | 14.49 | 354,829 | +0.29(+2.06%) |
Apr 29, 2019 | 14.19 | 14.25 | 14.07 | 14.20 | 157,370 | +0.01(+0.05%) |
Apr 26, 2019 | 14.07 | 14.22 | 14.07 | 14.19 | 147,384 | +0.15(+1.09%) |
Apr 25, 2019 | 14.01 | 14.07 | 13.85 | 14.04 | 189,432 | +0.02(+0.14%) |
Apr 24, 2019 | 13.92 | 14.07 | 13.91 | 14.02 | 190,985 | +0.15(+1.11%) |
Apr 23, 2019 | 13.76 | 13.92 | 13.74 | 13.87 | 210,733 | +0.13(+0.97%) |
Apr 22, 2019 | 13.70 | 13.75 | 13.55 | 13.73 | 211,706 | +0.05(+0.34%) |
Apr 18, 2019 | 13.65 | 13.73 | 13.64 | 13.69 | 119,468 | +0.04(+0.27%) |
Apr 17, 2019 | 13.80 | 13.80 | 13.62 | 13.65 | 169,748 | -0.07(-0.48%) |
Apr 16, 2019 | 13.87 | 13.90 | 13.70 | 13.72 | 145,994 | -0.15(-1.05%) |
Apr 15, 2019 | 13.91 | 13.94 | 13.82 | 13.86 | 106,434 | -0.03(-0.19%) |
Apr 12, 2019 | 13.93 | 13.97 | 13.83 | 13.89 | 99,660 | -0.05(-0.38%) |
Apr 11, 2019 | 13.94 | 14.01 | 13.89 | 13.94 | 123,543 | +0.02(+0.14%) |
Apr 10, 2019 | 13.89 | 14.01 | 13.85 | 13.92 | 159,777 | +0.08(+0.57%) |
Apr 09, 2019 | 13.95 | 14.05 | 13.83 | 13.84 | 137,260 | -0.10(-0.71%) |
Apr 08, 2019 | 14.07 | 14.07 | 13.93 | 13.94 | 118,918 | -0.11(-0.75%) |
Apr 05, 2019 | 13.93 | 14.07 | 13.85 | 14.05 | 112,496 | +0.15(+1.05%) |
Apr 04, 2019 | 13.94 | 13.95 | 13.77 | 13.90 | 134,649 | -0.03(-0.19%) |
Apr 03, 2019 | 13.91 | 14.01 | 13.77 | 13.93 | 133,812 | +0.03(+0.24%) |
Apr 02, 2019 | 13.83 | 13.89 | 13.70 | 13.89 | 130,395 | +0.06(+0.43%) |