Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.74 | 15.00 | 14.71 | 15.00 | 20,946,038 | +0.34(+2.30%) |
Jun 27, 2019 | 14.81 | 14.84 | 14.58 | 14.66 | 22,520,392 | -0.17(-1.11%) |
Jun 26, 2019 | 14.84 | 14.95 | 14.80 | 14.83 | 19,431,064 | +0.04(+0.29%) |
Jun 25, 2019 | 15.15 | 15.17 | 14.76 | 14.79 | 25,337,026 | -0.42(-2.74%) |
Jun 24, 2019 | 15.40 | 15.45 | 15.18 | 15.20 | 13,191,597 | -0.16(-1.03%) |
Jun 21, 2019 | 15.17 | 15.38 | 15.16 | 15.36 | 29,141,230 | +0.20(+1.33%) |
Jun 20, 2019 | 15.20 | 15.32 | 15.10 | 15.16 | 16,321,168 | +0.11(+0.76%) |
Jun 19, 2019 | 14.94 | 15.10 | 14.86 | 15.04 | 14,805,444 | +0.10(+0.67%) |
Jun 18, 2019 | 14.84 | 14.98 | 14.82 | 14.94 | 14,600,960 | +0.20(+1.36%) |
Jun 17, 2019 | 14.67 | 14.79 | 14.56 | 14.74 | 14,156,365 | -0.01(-0.05%) |
Jun 14, 2019 | 14.81 | 14.87 | 14.70 | 14.75 | 10,486,589 | +0.01(+0.05%) |
Jun 13, 2019 | 14.71 | 14.80 | 14.64 | 14.74 | 13,995,124 | +0.10(+0.69%) |
Jun 12, 2019 | 14.79 | 14.84 | 14.59 | 14.64 | 18,789,220 | -0.29(-1.93%) |
Jun 11, 2019 | 15.08 | 15.08 | 14.78 | 14.93 | 18,565,186 | -0.07(-0.48%) |
Jun 10, 2019 | 15.22 | 15.22 | 14.97 | 15.00 | 19,472,984 | -0.18(-1.18%) |
Jun 07, 2019 | 14.98 | 15.27 | 14.98 | 15.18 | 38,389,492 | +0.19(+1.29%) |
Jun 06, 2019 | 14.73 | 15.17 | 14.70 | 14.99 | 24,124,550 | +0.28(+1.91%) |
Jun 05, 2019 | 14.64 | 14.75 | 14.51 | 14.71 | 19,746,916 | +0.09(+0.64%) |
Jun 04, 2019 | 14.48 | 14.67 | 14.46 | 14.61 | 16,867,200 | +0.14(+0.99%) |
Jun 03, 2019 | 14.42 | 14.48 | 14.30 | 14.47 | 24,567,348 | +0.14(+0.95%) |
May 31, 2019 | 14.27 | 14.44 | 14.21 | 14.33 | 20,288,946 | -0.08(-0.55%) |
May 30, 2019 | 14.37 | 14.56 | 14.33 | 14.41 | 29,959,702 | +0.11(+0.75%) |
May 29, 2019 | 14.17 | 14.35 | 14.07 | 14.30 | 18,910,330 | +0.02(+0.15%) |
May 28, 2019 | 14.45 | 14.53 | 14.20 | 14.28 | 21,509,858 | -0.13(-0.90%) |
May 24, 2019 | 14.40 | 14.46 | 14.36 | 14.41 | 12,570,740 | +0.07(+0.50%) |
May 23, 2019 | 14.50 | 14.51 | 14.23 | 14.34 | 23,008,206 | -0.27(-1.87%) |
May 22, 2019 | 14.56 | 14.65 | 14.49 | 14.61 | 18,082,882 | +0.00(+0.00%) |
May 21, 2019 | 14.58 | 14.78 | 14.56 | 14.61 | 14,901,693 | +0.04(+0.25%) |
May 20, 2019 | 14.53 | 14.60 | 14.46 | 14.58 | 17,409,242 | +0.06(+0.40%) |
May 17, 2019 | 14.58 | 14.76 | 14.48 | 14.52 | 17,493,700 | -0.15(-1.03%) |
May 16, 2019 | 14.53 | 14.70 | 14.48 | 14.67 | 16,444,721 | +0.20(+1.39%) |
May 15, 2019 | 14.33 | 14.57 | 14.30 | 14.47 | 16,159,489 | +0.15(+1.05%) |
May 14, 2019 | 14.20 | 14.42 | 14.17 | 14.32 | 18,343,892 | +0.19(+1.32%) |
May 13, 2019 | 14.08 | 14.18 | 13.94 | 14.13 | 16,713,508 | -0.02(-0.15%) |
May 10, 2019 | 13.93 | 14.17 | 13.87 | 14.15 | 31,258,228 | -0.02(-0.15%) |
May 09, 2019 | 14.07 | 14.23 | 13.99 | 14.18 | 14,695,342 | +0.04(+0.30%) |
May 08, 2019 | 14.02 | 14.23 | 13.97 | 14.13 | 17,813,938 | +0.08(+0.56%) |
May 07, 2019 | 13.84 | 14.13 | 13.82 | 14.05 | 21,192,792 | +0.09(+0.62%) |
May 06, 2019 | 13.95 | 14.07 | 13.92 | 13.97 | 15,839,497 | -0.06(-0.46%) |
May 03, 2019 | 14.00 | 14.15 | 13.98 | 14.03 | 16,504,098 | +0.12(+0.88%) |
May 02, 2019 | 14.05 | 14.10 | 13.90 | 13.91 | 17,231,508 | -0.17(-1.17%) |
May 01, 2019 | 14.27 | 14.33 | 14.07 | 14.07 | 15,053,566 | -0.20(-1.41%) |
Apr 30, 2019 | 14.30 | 14.42 | 14.20 | 14.28 | 26,387,400 | +0.01(+0.05%) |
Apr 29, 2019 | 14.32 | 14.37 | 14.13 | 14.27 | 17,962,100 | -0.09(-0.60%) |
Apr 26, 2019 | 14.16 | 14.36 | 14.12 | 14.36 | 22,100,606 | +0.18(+1.30%) |
Apr 25, 2019 | 14.22 | 14.36 | 14.17 | 14.17 | 18,148,990 | -0.08(-0.55%) |
Apr 24, 2019 | 14.21 | 14.28 | 14.16 | 14.25 | 18,314,084 | +0.00(+0.00%) |
Apr 23, 2019 | 14.23 | 14.26 | 14.08 | 14.25 | 20,812,086 | +0.04(+0.25%) |
Apr 22, 2019 | 13.89 | 14.26 | 13.85 | 14.21 | 28,802,432 | +0.45(+3.30%) |
Apr 18, 2019 | 13.92 | 14.07 | 13.59 | 13.76 | 33,047,328 | -0.21(-1.52%) |
Apr 17, 2019 | 14.10 | 14.10 | 13.96 | 13.97 | 16,378,410 | -0.09(-0.61%) |
Apr 16, 2019 | 14.05 | 14.13 | 13.99 | 14.06 | 15,028,218 | +0.01(+0.10%) |
Apr 15, 2019 | 14.06 | 14.08 | 13.97 | 14.04 | 12,533,916 | -0.02(-0.15%) |
Apr 12, 2019 | 14.18 | 14.21 | 14.04 | 14.06 | 17,241,330 | -0.07(-0.50%) |
Apr 11, 2019 | 14.06 | 14.16 | 14.01 | 14.14 | 9,645,451 | +0.06(+0.40%) |
Apr 10, 2019 | 14.16 | 14.16 | 14.02 | 14.08 | 14,064,940 | -0.04(-0.25%) |
Apr 09, 2019 | 14.06 | 14.14 | 13.96 | 14.11 | 13,410,779 | -0.04(-0.25%) |
Apr 08, 2019 | 14.23 | 14.27 | 14.10 | 14.15 | 14,367,373 | -0.08(-0.55%) |
Apr 05, 2019 | 14.12 | 14.24 | 14.08 | 14.23 | 13,176,315 | +0.09(+0.65%) |
Apr 04, 2019 | 14.12 | 14.15 | 14.01 | 14.14 | 18,603,524 | +0.02(+0.15%) |
Apr 03, 2019 | 14.24 | 14.26 | 14.06 | 14.11 | 16,685,575 | -0.11(-0.80%) |
Apr 02, 2019 | 14.21 | 14.24 | 14.12 | 14.23 | 19,249,490 | +0.01(+0.05%) |